Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.740 | 3.740 | 3.740 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 3.760 | 3.864 | 3.760 | 3.780 | 12,475 | +0.02(+0.53%) |
Dec 27, 2017 | 3.880 | 3.910 | 3.760 | 3.760 | 17,359 | -0.19(-4.79%) |
Dec 26, 2017 | 4.000 | 4.030 | 3.870 | 3.949 | 6,033 | -0.16(-3.92%) |
Dec 22, 2017 | 4.010 | 4.139 | 3.980 | 4.110 | 16,739 | +0.06(+1.48%) |
Dec 21, 2017 | 4.050 | 4.100 | 3.821 | 4.050 | 11,554 | +0.01(+0.25%) |
Dec 20, 2017 | 4.000 | 4.090 | 3.819 | 4.040 | 34,692 | -0.09(-2.18%) |
Dec 19, 2017 | 4.330 | 4.330 | 3.997 | 4.130 | 13,138 | -0.30(-6.77%) |
Dec 18, 2017 | 4.080 | 4.440 | 4.060 | 4.430 | 60,087 | +0.35(+8.58%) |
Dec 15, 2017 | 4.100 | 4.100 | 3.653 | 4.080 | 39,879 | +0.00(+0.02%) |
Dec 14, 2017 | 3.870 | 4.160 | 3.870 | 4.079 | 20,595 | +0.14(+3.53%) |
Dec 13, 2017 | 3.928 | 3.990 | 3.850 | 3.940 | 37,291 | +0.04(+1.02%) |
Dec 12, 2017 | 4.100 | 4.100 | 3.900 | 3.900 | 25,011 | -0.10(-2.50%) |
Dec 11, 2017 | 3.750 | 4.100 | 3.747 | 4.000 | 73,471 | +0.36(+9.89%) |
Dec 08, 2017 | 3.550 | 3.700 | 3.550 | 3.640 | 15,710 | -0.02(-0.55%) |
Dec 07, 2017 | 3.698 | 3.700 | 3.621 | 3.660 | 6,876 | -0.10(-2.66%) |
Dec 06, 2017 | 3.590 | 3.760 | 3.510 | 3.760 | 17,731 | +0.24(+6.82%) |
Dec 05, 2017 | 3.309 | 3.550 | 3.300 | 3.520 | 18,692 | +0.19(+5.71%) |
Dec 04, 2017 | 3.300 | 3.370 | 3.300 | 3.330 | 9,408 | +0.02(+0.60%) |
Dec 01, 2017 | 3.440 | 3.460 | 3.310 | 3.310 | 3,558 | -0.13(-3.78%) |
Nov 30, 2017 | 3.200 | 3.440 | 3.200 | 3.440 | 26,531 | +0.31(+9.90%) |
Nov 29, 2017 | 3.100 | 3.150 | 3.100 | 3.130 | 4,079 | +0.01(+0.32%) |
Nov 28, 2017 | 3.230 | 3.239 | 3.111 | 3.120 | 9,266 | -0.14(-4.29%) |
Nov 27, 2017 | 3.380 | 3.550 | 3.255 | 3.260 | 10,787 | -0.15(-4.40%) |
Nov 24, 2017 | 3.410 | 3.410 | 3.410 | 3.410 | 334 | -0.07(-2.11%) |
Nov 22, 2017 | 3.555 | 3.555 | 3.483 | 3.483 | 1,426 | -0.08(-2.15%) |
Nov 21, 2017 | 3.708 | 3.708 | 3.560 | 3.560 | 4,300 | +0.08(+2.35%) |
Nov 20, 2017 | 3.400 | 3.512 | 3.400 | 3.478 | 3,273 | -0.10(-2.84%) |
Nov 17, 2017 | 3.470 | 3.582 | 3.370 | 3.580 | 4,656 | +0.08(+2.29%) |
Nov 16, 2017 | 3.360 | 3.523 | 3.360 | 3.500 | 8,496 | +0.06(+1.74%) |
Nov 15, 2017 | 3.600 | 3.750 | 3.330 | 3.440 | 6,212 | -0.08(-2.27%) |
Nov 14, 2017 | 3.290 | 3.540 | 3.290 | 3.520 | 11,979 | +0.12(+3.53%) |
Nov 13, 2017 | 3.321 | 3.400 | 3.320 | 3.400 | 2,878 | +0.00(+0.00%) |
Nov 10, 2017 | 3.420 | 3.470 | 3.309 | 3.400 | 15,175 | -0.03(-0.87%) |
Nov 09, 2017 | 3.284 | 3.570 | 3.090 | 3.430 | 18,894 | +0.00(+0.00%) |
Nov 08, 2017 | 3.640 | 3.640 | 3.290 | 3.430 | 21,738 | -0.06(-1.72%) |
Nov 07, 2017 | 3.390 | 3.670 | 3.300 | 3.490 | 62,878 | +0.25(+7.72%) |
Nov 06, 2017 | 3.500 | 3.850 | 3.170 | 3.240 | 49,153 | -0.10(-2.99%) |
Nov 03, 2017 | 3.160 | 3.463 | 2.940 | 3.340 | 48,526 | +0.23(+7.40%) |
Nov 02, 2017 | 2.950 | 3.180 | 2.950 | 3.110 | 35,098 | +0.18(+6.24%) |
Nov 01, 2017 | 2.740 | 2.950 | 2.740 | 2.927 | 34,648 | +0.16(+5.68%) |
Oct 31, 2017 | 2.750 | 2.770 | 2.690 | 2.770 | 7,461 | +0.00(+0.00%) |
Oct 30, 2017 | 2.875 | 2.875 | 2.720 | 2.770 | 24,817 | -0.05(-1.77%) |
Oct 27, 2017 | 2.800 | 2.950 | 2.790 | 2.820 | 20,150 | +0.02(+0.71%) |
Oct 26, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 1,823 | +0.00(+0.00%) |
Oct 25, 2017 | 2.770 | 2.809 | 2.770 | 2.800 | 2,607 | -0.01(-0.31%) |
Oct 24, 2017 | 2.780 | 2.820 | 2.780 | 2.809 | 4,345 | -0.00(-0.05%) |
Oct 23, 2017 | 2.800 | 2.840 | 2.800 | 2.810 | 1,844 | -0.02(-0.72%) |
Oct 20, 2017 | 2.870 | 2.870 | 2.830 | 2.830 | 5,490 | +0.02(+0.73%) |
Oct 19, 2017 | 2.750 | 2.820 | 2.750 | 2.810 | 6,133 | +0.05(+1.81%) |
Oct 18, 2017 | 2.800 | 2.809 | 2.750 | 2.760 | 6,500 | -0.07(-2.36%) |
Oct 17, 2017 | 2.820 | 2.840 | 2.810 | 2.827 | 5,724 | +0.02(+0.59%) |
Oct 16, 2017 | 2.841 | 2.861 | 2.810 | 2.810 | 13,015 | +0.00(+0.00%) |
Oct 13, 2017 | 2.860 | 2.872 | 2.810 | 2.810 | 11,666 | +0.00(+0.00%) |
Oct 12, 2017 | 2.841 | 2.841 | 2.810 | 2.810 | 802 | -0.02(-0.71%) |
Oct 11, 2017 | 2.820 | 2.880 | 2.710 | 2.830 | 26,873 | +0.01(+0.43%) |
Oct 10, 2017 | 2.840 | 2.840 | 2.801 | 2.818 | 3,620 | -0.04(-1.47%) |
Oct 09, 2017 | 2.910 | 2.935 | 2.860 | 2.860 | 5,625 | -0.03(-1.04%) |
Oct 06, 2017 | 2.890 | 2.890 | 2.841 | 2.890 | 5,410 | +0.06(+2.12%) |
Oct 05, 2017 | 2.830 | 2.900 | 2.830 | 2.830 | 15,048 | -0.02(-0.70%) |
Oct 04, 2017 | 2.830 | 2.890 | 2.830 | 2.850 | 2,697 | +0.13(+4.78%) |
Oct 03, 2017 | 2.810 | 2.810 | 2.720 | 2.720 | 1,777 | -0.14(-4.90%) |