Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | +0.25(+6.85%) | |
Dec 28, 2017 | 3.750 | 3.850 | 3.650 | 3.650 | 27,286 | -0.10(-2.67%) |
Dec 27, 2017 | 3.750 | 3.850 | 3.750 | 3.750 | 41,141 | -0.05(-1.32%) |
Dec 26, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 11,627 | +0.00(+0.00%) |
Dec 22, 2017 | 3.800 | 3.900 | 3.700 | 3.800 | 45,580 | +0.00(+0.00%) |
Dec 21, 2017 | 3.850 | 3.950 | 3.750 | 3.800 | 15,445 | -0.05(-1.30%) |
Dec 20, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 57,505 | +0.05(+1.32%) |
Dec 19, 2017 | 3.875 | 3.875 | 3.650 | 3.800 | 57,253 | -0.10(-2.56%) |
Dec 18, 2017 | 3.950 | 3.950 | 3.800 | 3.900 | 56,916 | +0.05(+1.30%) |
Dec 15, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 22,267 | -0.05(-1.28%) |
Dec 14, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 14,157 | -0.20(-4.88%) |
Dec 13, 2017 | 3.901 | 4.100 | 3.800 | 4.100 | 125,194 | +0.20(+5.13%) |
Dec 12, 2017 | 4.000 | 4.012 | 3.850 | 3.900 | 126,466 | -0.15(-3.62%) |
Dec 11, 2017 | 4.100 | 4.100 | 4.000 | 4.046 | 22,157 | -0.00(-0.09%) |
Dec 08, 2017 | 4.100 | 4.100 | 3.750 | 4.050 | 139,059 | -0.05(-1.22%) |
Dec 07, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 50,312 | +0.05(+1.23%) |
Dec 06, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 27,212 | +0.00(+0.00%) |
Dec 05, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 18,900 | -0.10(-2.41%) |
Dec 04, 2017 | 4.100 | 4.150 | 4.100 | 4.150 | 21,121 | +0.05(+1.22%) |
Dec 01, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 28,070 | +0.01(+0.19%) |
Nov 30, 2017 | 4.200 | 4.250 | 4.050 | 4.092 | 61,565 | -0.11(-2.57%) |
Nov 29, 2017 | 4.200 | 4.200 | 4.159 | 4.200 | 60,805 | +0.00(+0.00%) |
Nov 28, 2017 | 4.200 | 4.200 | 4.150 | 4.200 | 59,111 | +0.00(+0.00%) |
Nov 27, 2017 | 4.200 | 4.200 | 4.150 | 4.200 | 52,309 | +0.00(+0.00%) |
Nov 24, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 32,584 | +0.00(+0.00%) |
Nov 22, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 133,081 | -0.05(-1.18%) |
Nov 21, 2017 | 4.600 | 4.600 | 4.250 | 4.250 | 17,871 | -0.15(-3.41%) |
Nov 20, 2017 | 4.450 | 4.546 | 4.400 | 4.400 | 63,806 | -0.10(-2.22%) |
Nov 17, 2017 | 4.450 | 4.550 | 4.450 | 4.500 | 19,457 | +0.10(+2.27%) |
Nov 16, 2017 | 4.200 | 4.500 | 4.150 | 4.400 | 53,021 | +0.20(+4.76%) |
Nov 15, 2017 | 4.100 | 4.200 | 4.050 | 4.200 | 47,341 | +0.10(+2.44%) |
Nov 14, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 18,679 | -0.05(-1.20%) |
Nov 13, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 14,555 | +0.00(+0.00%) |
Nov 10, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 28,793 | +0.05(+1.22%) |
Nov 09, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 23,217 | -0.05(-1.21%) |
Nov 08, 2017 | 4.150 | 4.200 | 4.150 | 4.150 | 20,499 | -0.02(-0.60%) |
Nov 07, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 23,065 | +0.00(+0.00%) |
Nov 06, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 12,344 | +0.00(+0.00%) |
Nov 03, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 8,500 | +0.02(+0.60%) |
Nov 02, 2017 | 4.182 | 4.200 | 4.100 | 4.150 | 25,875 | -0.10(-2.35%) |
Nov 01, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 2,423 | +0.00(+0.00%) |
Oct 31, 2017 | 4.150 | 4.250 | 4.100 | 4.250 | 38,599 | +0.10(+2.41%) |
Oct 30, 2017 | 4.200 | 4.225 | 4.050 | 4.150 | 24,329 | -0.05(-1.19%) |
Oct 27, 2017 | 4.150 | 4.250 | 4.000 | 4.200 | 77,017 | -0.05(-1.18%) |
Oct 26, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 6,659 | -0.05(-1.16%) |
Oct 25, 2017 | 4.171 | 4.300 | 4.170 | 4.300 | 19,450 | +0.14(+3.41%) |
Oct 24, 2017 | 4.200 | 4.200 | 4.150 | 4.158 | 27,305 | -0.04(-0.99%) |
Oct 23, 2017 | 4.200 | 4.200 | 4.150 | 4.200 | 20,656 | +0.05(+1.20%) |
Oct 20, 2017 | 4.200 | 4.200 | 4.150 | 4.150 | 19,695 | -0.05(-1.19%) |
Oct 19, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 2,064 | +0.00(+0.00%) |
Oct 18, 2017 | 4.213 | 4.250 | 4.200 | 4.200 | 19,816 | +0.00(+0.00%) |
Oct 17, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 25,821 | -0.10(-2.33%) |
Oct 16, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 4,474 | +0.05(+1.18%) |
Oct 13, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 9,830 | -0.05(-1.16%) |
Oct 12, 2017 | 4.300 | 4.300 | 4.250 | 4.300 | 3,582 | +0.00(+0.00%) |
Oct 11, 2017 | 4.150 | 4.300 | 4.150 | 4.300 | 14,496 | +0.10(+2.38%) |
Oct 10, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 22,274 | +0.05(+1.20%) |
Oct 09, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 18,809 | -0.05(-1.19%) |
Oct 06, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 29,149 | +0.00(+0.00%) |
Oct 05, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 12,604 | +0.05(+1.20%) |
Oct 04, 2017 | 4.300 | 4.450 | 4.050 | 4.150 | 49,703 | -0.15(-3.49%) |
Oct 03, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 9,837 | -0.05(-1.15%) |