Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.573 | 3.573 | 3.573 | 0 | -0.04(-1.00%) | |
Dec 28, 2017 | 3.578 | 3.640 | 3.573 | 3.609 | 962,854 | +0.02(+0.58%) |
Dec 27, 2017 | 3.609 | 3.609 | 3.562 | 3.588 | 811,667 | -0.02(-0.57%) |
Dec 26, 2017 | 3.604 | 3.625 | 3.562 | 3.609 | 762,935 | +0.00(+0.00%) |
Dec 22, 2017 | 3.609 | 3.650 | 3.588 | 3.609 | 975,796 | -0.01(-0.14%) |
Dec 21, 2017 | 3.629 | 3.644 | 3.589 | 3.614 | 1,128,272 | -0.01(-0.28%) |
Dec 20, 2017 | 3.634 | 3.642 | 3.589 | 3.624 | 1,091,238 | -0.01(-0.14%) |
Dec 19, 2017 | 3.604 | 3.660 | 3.599 | 3.629 | 1,593,645 | +0.03(+0.84%) |
Dec 18, 2017 | 3.579 | 3.634 | 3.569 | 3.599 | 1,348,762 | +0.05(+1.42%) |
Dec 15, 2017 | 3.594 | 3.619 | 3.539 | 3.549 | 6,829,534 | -0.05(-1.40%) |
Dec 14, 2017 | 3.609 | 3.622 | 3.594 | 3.599 | 895,601 | -0.02(-0.56%) |
Dec 13, 2017 | 3.594 | 3.634 | 3.589 | 3.619 | 889,489 | +0.01(+0.28%) |
Dec 12, 2017 | 3.614 | 3.619 | 3.589 | 3.609 | 1,010,649 | -0.01(-0.28%) |
Dec 11, 2017 | 3.619 | 3.633 | 3.584 | 3.619 | 916,539 | -0.01(-0.28%) |
Dec 08, 2017 | 3.639 | 3.665 | 3.609 | 3.629 | 721,310 | +0.01(+0.14%) |
Dec 07, 2017 | 3.670 | 3.690 | 3.614 | 3.624 | 823,367 | -0.06(-1.51%) |
Dec 06, 2017 | 3.720 | 3.720 | 3.609 | 3.680 | 1,425,535 | +0.09(+2.38%) |
Dec 05, 2017 | 3.619 | 3.619 | 3.544 | 3.594 | 1,103,948 | -0.02(-0.56%) |
Dec 04, 2017 | 3.639 | 3.655 | 3.554 | 3.614 | 1,378,637 | -0.01(-0.14%) |
Dec 01, 2017 | 3.634 | 3.644 | 3.362 | 3.619 | 2,623,005 | -0.02(-0.55%) |
Nov 30, 2017 | 3.730 | 3.775 | 3.639 | 3.639 | 1,560,088 | -0.10(-2.70%) |
Nov 29, 2017 | 3.791 | 3.791 | 3.710 | 3.740 | 1,143,570 | -0.05(-1.33%) |
Nov 28, 2017 | 3.821 | 3.823 | 3.755 | 3.791 | 484,221 | -0.03(-0.79%) |
Nov 27, 2017 | 3.801 | 3.846 | 3.791 | 3.821 | 368,600 | +0.02(+0.53%) |
Nov 24, 2017 | 3.811 | 3.856 | 3.786 | 3.801 | 276,091 | -0.02(-0.40%) |
Nov 22, 2017 | 3.796 | 3.828 | 3.786 | 3.816 | 274,805 | +0.02(+0.53%) |
Nov 21, 2017 | 3.816 | 3.821 | 3.781 | 3.796 | 390,595 | -0.01(-0.26%) |
Nov 20, 2017 | 3.791 | 3.826 | 3.775 | 3.806 | 444,903 | +0.01(+0.27%) |
Nov 17, 2017 | 3.740 | 3.811 | 3.720 | 3.796 | 504,825 | +0.05(+1.21%) |
Nov 16, 2017 | 3.720 | 3.770 | 3.710 | 3.750 | 398,673 | +0.03(+0.68%) |
Nov 15, 2017 | 3.725 | 3.735 | 3.690 | 3.725 | 472,528 | -0.04(-0.94%) |
Nov 14, 2017 | 3.755 | 3.775 | 3.715 | 3.760 | 362,508 | +0.00(+0.00%) |
Nov 13, 2017 | 3.775 | 3.781 | 3.725 | 3.760 | 376,694 | -0.02(-0.40%) |
Nov 10, 2017 | 3.796 | 3.821 | 3.768 | 3.775 | 449,083 | -0.02(-0.53%) |
Nov 09, 2017 | 3.816 | 3.846 | 3.796 | 3.796 | 351,779 | -0.05(-1.18%) |
Nov 08, 2017 | 3.765 | 3.841 | 3.760 | 3.841 | 374,458 | +0.06(+1.60%) |
Nov 07, 2017 | 3.755 | 3.811 | 3.740 | 3.781 | 363,527 | +0.05(+1.21%) |
Nov 06, 2017 | 3.750 | 3.765 | 3.720 | 3.735 | 661,024 | -0.01(-0.27%) |
Nov 03, 2017 | 3.740 | 3.765 | 3.655 | 3.745 | 450,934 | +0.01(+0.27%) |
Nov 02, 2017 | 3.760 | 3.768 | 3.730 | 3.735 | 431,324 | -0.04(-0.94%) |
Nov 01, 2017 | 3.781 | 3.786 | 3.760 | 3.770 | 263,910 | +0.01(+0.13%) |
Oct 31, 2017 | 3.770 | 3.786 | 3.758 | 3.765 | 518,405 | -0.01(-0.13%) |
Oct 30, 2017 | 3.811 | 3.811 | 3.765 | 3.770 | 325,576 | -0.04(-0.93%) |
Oct 27, 2017 | 3.781 | 3.816 | 3.740 | 3.806 | 571,396 | +0.02(+0.40%) |
Oct 26, 2017 | 3.781 | 3.801 | 3.745 | 3.791 | 285,365 | +0.02(+0.40%) |
Oct 25, 2017 | 3.831 | 3.841 | 3.775 | 3.775 | 464,488 | -0.05(-1.19%) |
Oct 24, 2017 | 3.816 | 3.846 | 3.811 | 3.821 | 289,067 | -0.01(-0.13%) |
Oct 23, 2017 | 3.851 | 3.856 | 3.821 | 3.826 | 146,591 | -0.02(-0.39%) |
Oct 20, 2017 | 3.831 | 3.891 | 3.831 | 3.841 | 616,681 | +0.02(+0.40%) |
Oct 19, 2017 | 3.755 | 3.831 | 3.745 | 3.826 | 394,249 | +0.05(+1.33%) |
Oct 18, 2017 | 3.801 | 3.831 | 3.775 | 3.775 | 227,389 | -0.01(-0.27%) |
Oct 17, 2017 | 3.846 | 3.846 | 3.781 | 3.786 | 508,228 | -0.05(-1.31%) |
Oct 16, 2017 | 3.856 | 3.856 | 3.811 | 3.836 | 379,618 | -0.02(-0.39%) |
Oct 13, 2017 | 3.851 | 3.856 | 3.828 | 3.851 | 242,687 | -0.01(-0.13%) |
Oct 12, 2017 | 3.866 | 3.871 | 3.846 | 3.856 | 334,880 | -0.01(-0.26%) |
Oct 11, 2017 | 3.861 | 3.871 | 3.841 | 3.866 | 311,207 | +0.01(+0.26%) |
Oct 10, 2017 | 3.831 | 3.876 | 3.816 | 3.856 | 288,801 | +0.02(+0.39%) |
Oct 09, 2017 | 3.846 | 3.871 | 3.801 | 3.841 | 329,115 | +0.01(+0.26%) |
Oct 06, 2017 | 3.896 | 3.901 | 3.831 | 3.831 | 294,898 | -0.07(-1.81%) |
Oct 05, 2017 | 3.932 | 3.932 | 3.884 | 3.901 | 420,315 | -0.03(-0.64%) |
Oct 04, 2017 | 3.846 | 3.934 | 3.811 | 3.927 | 772,192 | +0.09(+2.23%) |
Oct 03, 2017 | 3.811 | 3.854 | 3.806 | 3.841 | 484,221 | +0.04(+1.06%) |