Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.580 | 3.580 | 3.580 | 0 | +0.04(+1.13%) | |
Dec 28, 2017 | 3.420 | 3.555 | 3.400 | 3.540 | 36,551 | +0.16(+4.73%) |
Dec 27, 2017 | 3.437 | 3.437 | 3.350 | 3.380 | 36,893 | -0.04(-1.17%) |
Dec 26, 2017 | 3.410 | 3.449 | 3.393 | 3.420 | 19,169 | -0.02(-0.58%) |
Dec 22, 2017 | 3.400 | 3.452 | 3.390 | 3.440 | 23,563 | -0.03(-0.86%) |
Dec 21, 2017 | 3.470 | 3.480 | 3.398 | 3.470 | 31,402 | +0.01(+0.29%) |
Dec 20, 2017 | 3.480 | 3.490 | 3.417 | 3.460 | 8,688 | +0.02(+0.58%) |
Dec 19, 2017 | 3.401 | 3.450 | 3.401 | 3.440 | 3,807 | +0.05(+1.47%) |
Dec 18, 2017 | 3.450 | 3.450 | 3.408 | 3.390 | 14,928 | -0.06(-1.74%) |
Dec 15, 2017 | 3.450 | 3.450 | 3.380 | 3.450 | 58,015 | +0.00(+0.00%) |
Dec 14, 2017 | 3.440 | 3.467 | 3.440 | 3.450 | 10,015 | +0.01(+0.29%) |
Dec 13, 2017 | 3.400 | 3.460 | 3.350 | 3.440 | 12,644 | +0.02(+0.58%) |
Dec 12, 2017 | 3.435 | 3.450 | 3.400 | 3.420 | 3,691 | -0.00(-0.00%) |
Dec 11, 2017 | 3.420 | 3.460 | 3.420 | 3.420 | 19,931 | -0.01(-0.43%) |
Dec 08, 2017 | 3.401 | 3.459 | 3.400 | 3.435 | 25,681 | +0.04(+1.03%) |
Dec 07, 2017 | 3.460 | 3.460 | 3.390 | 3.400 | 18,373 | -0.06(-1.73%) |
Dec 06, 2017 | 3.510 | 3.510 | 3.425 | 3.460 | 22,458 | -0.02(-0.57%) |
Dec 05, 2017 | 3.380 | 3.490 | 3.380 | 3.480 | 22,980 | +0.09(+2.65%) |
Dec 04, 2017 | 3.470 | 3.470 | 3.390 | 3.390 | 14,416 | -0.11(-3.14%) |
Dec 01, 2017 | 3.420 | 3.500 | 3.370 | 3.500 | 14,048 | +0.08(+2.49%) |
Nov 30, 2017 | 3.464 | 3.535 | 3.415 | 3.415 | 5,377 | -0.08(-2.43%) |
Nov 29, 2017 | 3.430 | 3.510 | 3.387 | 3.500 | 18,361 | +0.11(+3.22%) |
Nov 28, 2017 | 3.510 | 3.510 | 3.351 | 3.391 | 33,082 | -0.07(-2.00%) |
Nov 27, 2017 | 3.570 | 3.577 | 3.410 | 3.460 | 22,700 | -0.11(-3.08%) |
Nov 24, 2017 | 3.627 | 3.627 | 3.460 | 3.570 | 22,637 | -0.05(-1.44%) |
Nov 22, 2017 | 3.510 | 3.697 | 3.490 | 3.622 | 107,355 | +0.13(+3.79%) |
Nov 21, 2017 | 3.500 | 3.535 | 3.480 | 3.490 | 7,076 | +0.01(+0.29%) |
Nov 20, 2017 | 3.492 | 3.527 | 3.450 | 3.480 | 17,450 | -0.01(-0.29%) |
Nov 17, 2017 | 3.420 | 3.510 | 3.390 | 3.490 | 10,820 | +0.09(+2.65%) |
Nov 16, 2017 | 3.342 | 3.400 | 3.310 | 3.400 | 26,032 | +0.06(+1.85%) |
Nov 15, 2017 | 3.320 | 3.338 | 3.300 | 3.338 | 20,054 | -0.02(-0.64%) |
Nov 14, 2017 | 3.370 | 3.437 | 3.300 | 3.360 | 21,437 | -0.01(-0.26%) |
Nov 13, 2017 | 3.350 | 3.430 | 3.350 | 3.369 | 11,979 | +0.01(+0.26%) |
Nov 10, 2017 | 3.340 | 3.436 | 3.340 | 3.360 | 35,801 | -0.02(-0.59%) |
Nov 09, 2017 | 3.440 | 3.445 | 3.301 | 3.380 | 9,318 | -0.01(-0.36%) |
Nov 08, 2017 | 3.410 | 3.419 | 3.260 | 3.392 | 64,014 | -0.04(-1.10%) |
Nov 07, 2017 | 3.390 | 3.594 | 3.370 | 3.430 | 43,132 | +0.01(+0.29%) |
Nov 06, 2017 | 3.690 | 3.690 | 3.330 | 3.420 | 97,094 | -0.24(-6.56%) |
Nov 03, 2017 | 3.670 | 3.710 | 3.600 | 3.660 | 11,380 | -0.04(-1.08%) |
Nov 02, 2017 | 3.760 | 3.760 | 3.550 | 3.700 | 48,675 | +0.00(+0.00%) |
Nov 01, 2017 | 3.800 | 3.830 | 3.685 | 3.700 | 32,196 | -0.13(-3.39%) |
Oct 31, 2017 | 3.800 | 3.970 | 3.750 | 3.830 | 59,690 | -0.01(-0.26%) |
Oct 30, 2017 | 3.814 | 3.840 | 3.650 | 3.840 | 56,991 | +0.02(+0.52%) |
Oct 27, 2017 | 3.970 | 4.050 | 3.730 | 3.820 | 150,338 | -0.22(-5.45%) |
Oct 26, 2017 | 4.030 | 4.040 | 3.980 | 4.040 | 27,208 | +0.02(+0.50%) |
Oct 25, 2017 | 4.010 | 4.020 | 3.986 | 4.020 | 9,251 | +0.01(+0.25%) |
Oct 24, 2017 | 4.010 | 4.050 | 3.979 | 4.010 | 16,648 | +0.03(+0.71%) |
Oct 23, 2017 | 4.060 | 4.060 | 3.970 | 3.982 | 15,617 | -0.05(-1.20%) |
Oct 20, 2017 | 3.962 | 4.090 | 3.950 | 4.030 | 20,701 | +0.05(+1.26%) |
Oct 19, 2017 | 3.977 | 3.986 | 3.950 | 3.980 | 24,988 | -0.02(-0.50%) |
Oct 18, 2017 | 3.960 | 4.090 | 3.927 | 4.000 | 23,984 | +0.00(+0.00%) |
Oct 17, 2017 | 3.868 | 4.050 | 3.857 | 4.000 | 34,053 | +0.17(+4.44%) |
Oct 16, 2017 | 3.900 | 3.907 | 3.830 | 3.830 | 10,967 | -0.10(-2.54%) |
Oct 13, 2017 | 3.985 | 3.996 | 3.900 | 3.930 | 13,646 | -0.03(-0.76%) |
Oct 12, 2017 | 3.980 | 3.990 | 3.960 | 3.960 | 10,345 | +0.01(+0.25%) |
Oct 11, 2017 | 3.850 | 4.090 | 3.850 | 3.950 | 16,300 | +0.06(+1.54%) |
Oct 10, 2017 | 4.050 | 4.050 | 3.840 | 3.890 | 11,880 | -0.19(-4.66%) |
Oct 09, 2017 | 4.100 | 4.120 | 3.980 | 4.080 | 26,373 | -0.03(-0.73%) |
Oct 06, 2017 | 4.040 | 4.150 | 4.040 | 4.110 | 33,655 | +0.09(+2.24%) |
Oct 05, 2017 | 4.000 | 4.050 | 3.931 | 4.020 | 57,280 | +0.16(+4.12%) |
Oct 04, 2017 | 3.801 | 4.190 | 3.790 | 3.861 | 177,759 | +0.12(+3.24%) |
Oct 03, 2017 | 3.700 | 3.810 | 3.700 | 3.740 | 16,093 | +0.05(+1.36%) |