Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.420 | 3.420 | 3.420 | 0 | -0.16(-4.47%) | |
Dec 28, 2017 | 3.630 | 3.650 | 3.570 | 3.580 | 39,370 | -0.04(-1.10%) |
Dec 27, 2017 | 3.650 | 3.670 | 3.599 | 3.620 | 26,474 | -0.03(-0.82%) |
Dec 26, 2017 | 3.850 | 3.850 | 3.650 | 3.650 | 39,040 | -0.20(-5.19%) |
Dec 22, 2017 | 3.755 | 3.860 | 3.750 | 3.850 | 35,312 | +0.05(+1.32%) |
Dec 21, 2017 | 3.790 | 3.840 | 3.790 | 3.800 | 18,243 | +0.01(+0.26%) |
Dec 20, 2017 | 3.890 | 3.930 | 3.770 | 3.790 | 31,146 | -0.09(-2.32%) |
Dec 19, 2017 | 4.010 | 4.050 | 3.880 | 3.880 | 47,891 | -0.12(-3.00%) |
Dec 18, 2017 | 3.940 | 4.050 | 3.940 | 4.000 | 59,409 | +0.06(+1.52%) |
Dec 15, 2017 | 3.970 | 4.005 | 3.900 | 3.940 | 126,437 | -0.05(-1.25%) |
Dec 14, 2017 | 4.030 | 4.090 | 3.950 | 3.990 | 70,669 | -0.13(-3.16%) |
Dec 13, 2017 | 4.030 | 4.120 | 4.030 | 4.120 | 6,799 | +0.08(+1.98%) |
Dec 12, 2017 | 4.080 | 4.190 | 4.020 | 4.040 | 17,982 | -0.03(-0.74%) |
Dec 11, 2017 | 4.050 | 4.120 | 4.050 | 4.070 | 33,266 | +0.01(+0.25%) |
Dec 08, 2017 | 4.140 | 4.140 | 4.026 | 4.060 | 9,334 | +0.03(+0.74%) |
Dec 07, 2017 | 4.000 | 4.160 | 4.000 | 4.030 | 14,490 | +0.03(+0.75%) |
Dec 06, 2017 | 3.980 | 4.020 | 3.950 | 4.000 | 15,995 | +0.00(+0.00%) |
Dec 05, 2017 | 3.960 | 4.010 | 3.960 | 4.000 | 14,845 | +0.01(+0.25%) |
Dec 04, 2017 | 4.100 | 4.100 | 3.990 | 3.990 | 24,451 | -0.10(-2.44%) |
Dec 01, 2017 | 4.130 | 4.240 | 4.090 | 4.090 | 82,839 | -0.09(-2.15%) |
Nov 30, 2017 | 4.310 | 4.310 | 4.150 | 4.180 | 26,564 | -0.13(-3.02%) |
Nov 29, 2017 | 4.310 | 4.310 | 4.220 | 4.310 | 29,923 | +0.00(+0.00%) |
Nov 28, 2017 | 4.240 | 4.310 | 4.180 | 4.310 | 235,742 | +0.05(+1.17%) |
Nov 27, 2017 | 4.200 | 4.340 | 4.200 | 4.260 | 73,335 | +0.03(+0.71%) |
Nov 24, 2017 | 4.250 | 4.330 | 4.220 | 4.230 | 6,260 | -0.05(-1.17%) |
Nov 22, 2017 | 4.330 | 4.410 | 4.270 | 4.280 | 40,907 | -0.04(-0.93%) |
Nov 21, 2017 | 4.200 | 4.340 | 4.169 | 4.320 | 19,200 | +0.14(+3.35%) |
Nov 20, 2017 | 4.240 | 4.240 | 4.160 | 4.180 | 6,178 | +0.04(+0.97%) |
Nov 17, 2017 | 3.980 | 4.150 | 3.920 | 4.140 | 120,147 | +0.12(+2.99%) |
Nov 16, 2017 | 4.030 | 4.050 | 3.990 | 4.020 | 50,049 | -0.01(-0.25%) |
Nov 15, 2017 | 4.050 | 4.090 | 4.010 | 4.030 | 41,452 | -0.04(-0.98%) |
Nov 14, 2017 | 4.050 | 4.150 | 4.030 | 4.070 | 71,121 | +0.04(+0.99%) |
Nov 13, 2017 | 4.140 | 4.306 | 3.970 | 4.030 | 59,856 | -0.10(-2.42%) |
Nov 10, 2017 | 4.380 | 4.570 | 4.120 | 4.130 | 84,680 | -0.22(-5.06%) |
Nov 09, 2017 | 4.470 | 4.550 | 4.250 | 4.350 | 49,413 | -0.15(-3.33%) |
Nov 08, 2017 | 4.450 | 4.540 | 4.370 | 4.500 | 39,650 | +0.04(+1.01%) |
Nov 07, 2017 | 4.630 | 4.670 | 4.450 | 4.455 | 25,410 | -0.21(-4.60%) |
Nov 06, 2017 | 4.730 | 4.730 | 4.620 | 4.670 | 19,215 | -0.05(-1.06%) |
Nov 03, 2017 | 4.690 | 4.740 | 4.500 | 4.720 | 45,285 | +0.03(+0.64%) |
Nov 02, 2017 | 4.710 | 4.710 | 4.480 | 4.690 | 106,069 | -0.07(-1.47%) |
Nov 01, 2017 | 5.000 | 5.000 | 4.720 | 4.760 | 38,614 | +0.04(+0.85%) |
Oct 31, 2017 | 4.780 | 4.790 | 4.710 | 4.720 | 346,572 | -0.05(-1.05%) |
Oct 30, 2017 | 4.810 | 4.830 | 4.760 | 4.770 | 20,572 | -0.11(-2.25%) |
Oct 27, 2017 | 4.900 | 4.900 | 4.670 | 4.880 | 36,335 | -0.02(-0.41%) |
Oct 26, 2017 | 4.780 | 4.900 | 4.740 | 4.900 | 95,856 | +0.16(+3.38%) |
Oct 25, 2017 | 4.742 | 4.750 | 4.700 | 4.740 | 10,328 | +0.00(+0.00%) |
Oct 24, 2017 | 4.800 | 4.800 | 4.720 | 4.740 | 20,175 | -0.03(-0.63%) |
Oct 23, 2017 | 4.860 | 4.860 | 4.766 | 4.770 | 10,502 | -0.09(-1.85%) |
Oct 20, 2017 | 4.860 | 4.900 | 4.830 | 4.860 | 17,577 | +0.06(+1.25%) |
Oct 19, 2017 | 4.800 | 4.820 | 4.740 | 4.800 | 9,412 | -0.06(-1.23%) |
Oct 18, 2017 | 4.750 | 4.890 | 4.690 | 4.860 | 14,658 | +0.12(+2.53%) |
Oct 17, 2017 | 4.900 | 4.900 | 4.710 | 4.740 | 22,845 | -0.16(-3.27%) |
Oct 16, 2017 | 4.900 | 4.900 | 4.880 | 4.900 | 32,215 | +0.00(+0.00%) |
Oct 13, 2017 | 4.880 | 4.910 | 4.880 | 4.900 | 18,748 | +0.01(+0.20%) |
Oct 12, 2017 | 4.860 | 4.901 | 4.860 | 4.890 | 35,532 | +0.00(+0.00%) |
Oct 11, 2017 | 4.860 | 4.900 | 4.860 | 4.890 | 27,446 | -0.01(-0.20%) |
Oct 10, 2017 | 4.890 | 4.900 | 4.880 | 4.900 | 66,157 | +0.02(+0.41%) |
Oct 09, 2017 | 4.900 | 4.900 | 4.860 | 4.880 | 53,507 | -0.01(-0.20%) |
Oct 06, 2017 | 4.880 | 4.930 | 4.860 | 4.890 | 30,406 | -0.01(-0.20%) |
Oct 05, 2017 | 4.900 | 4.900 | 4.860 | 4.900 | 16,932 | +0.01(+0.20%) |
Oct 04, 2017 | 4.880 | 4.900 | 4.860 | 4.890 | 350,810 | +0.02(+0.41%) |
Oct 03, 2017 | 4.880 | 4.880 | 4.860 | 4.870 | 23,207 | -0.01(-0.20%) |