Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.921 | 3.921 | 3.921 | 0 | -0.05(-1.21%) | |
Dec 28, 2017 | 3.991 | 3.993 | 3.936 | 3.969 | 8,878,963 | -0.02(-0.44%) |
Dec 27, 2017 | 4.043 | 4.056 | 3.975 | 3.986 | 8,414,605 | -0.06(-1.40%) |
Dec 26, 2017 | 4.189 | 3.991 | 4.043 | 14,806,971 | +0.05(+1.20%) | |
Dec 22, 2017 | 4.030 | 4.047 | 3.986 | 3.995 | 9,548,465 | -0.03(-0.87%) |
Dec 21, 2017 | 3.995 | 4.034 | 3.934 | 4.030 | 13,101,733 | +0.04(+1.10%) |
Dec 20, 2017 | 4.047 | 4.069 | 3.979 | 3.986 | 10,550,446 | -0.03(-0.76%) |
Dec 19, 2017 | 4.085 | 4.106 | 4.012 | 4.017 | 10,320,630 | -0.06(-1.45%) |
Dec 18, 2017 | 4.030 | 4.095 | 4.019 | 4.076 | 14,679,725 | +0.07(+1.74%) |
Dec 15, 2017 | 4.028 | 4.058 | 3.969 | 4.006 | 17,741,430 | -0.01(-0.22%) |
Dec 14, 2017 | 4.109 | 4.135 | 4.006 | 4.015 | 12,904,581 | -0.06(-1.55%) |
Dec 13, 2017 | 4.172 | 4.185 | 4.064 | 4.078 | 14,130,496 | -0.10(-2.30%) |
Dec 12, 2017 | 4.183 | 4.215 | 4.141 | 4.174 | 11,599,436 | +0.01(+0.21%) |
Dec 11, 2017 | 4.211 | 4.228 | 4.078 | 4.165 | 16,723,142 | -0.03(-0.68%) |
Dec 08, 2017 | 4.124 | 4.232 | 4.078 | 4.194 | 14,385,003 | +0.12(+3.06%) |
Dec 07, 2017 | 4.148 | 4.183 | 4.064 | 4.069 | 15,004,828 | -0.08(-2.00%) |
Dec 06, 2017 | 4.209 | 4.227 | 4.134 | 4.152 | 11,121,536 | -0.06(-1.35%) |
Dec 05, 2017 | 4.266 | 4.292 | 4.139 | 4.209 | 14,105,156 | -0.03(-0.67%) |
Dec 04, 2017 | 4.159 | 4.338 | 4.148 | 4.237 | 19,966,798 | +0.14(+3.36%) |
Dec 01, 2017 | 4.091 | 4.167 | 4.037 | 4.100 | 17,543,230 | +0.00(+0.11%) |
Nov 30, 2017 | 4.198 | 4.224 | 4.085 | 4.095 | 22,997,442 | -0.09(-2.04%) |
Nov 29, 2017 | 4.089 | 4.217 | 4.086 | 4.181 | 30,240,982 | +0.11(+2.63%) |
Nov 28, 2017 | 3.892 | 4.082 | 3.892 | 4.074 | 27,461,384 | +0.18(+4.68%) |
Nov 27, 2017 | 3.896 | 3.731 | 3.892 | 27,292,778 | +0.16(+4.31%) | |
Nov 24, 2017 | 3.733 | 3.894 | 3.716 | 3.731 | 30,229,340 | +0.01(+0.29%) |
Nov 22, 2017 | 3.823 | 4.005 | 3.705 | 3.720 | 94,046,688 | +0.14(+3.83%) |
Nov 21, 2017 | 3.534 | 3.595 | 3.482 | 3.583 | 42,262,852 | +0.06(+1.76%) |
Nov 20, 2017 | 3.512 | 3.525 | 3.433 | 3.521 | 17,714,870 | +0.03(+0.80%) |
Nov 17, 2017 | 3.493 | 3.551 | 3.459 | 3.493 | 14,915,200 | +0.03(+0.80%) |
Nov 16, 2017 | 3.429 | 3.596 | 3.429 | 3.465 | 22,668,862 | +0.04(+1.12%) |
Nov 15, 2017 | 3.444 | 3.533 | 3.395 | 3.427 | 17,842,832 | -0.04(-1.17%) |
Nov 14, 2017 | 3.448 | 3.508 | 3.395 | 3.467 | 16,422,072 | -0.00(-0.06%) |
Nov 13, 2017 | 3.519 | 3.607 | 3.408 | 3.470 | 20,425,584 | -0.05(-1.40%) |
Nov 10, 2017 | 3.731 | 3.731 | 3.474 | 3.519 | 27,022,146 | -0.24(-6.44%) |
Nov 09, 2017 | 3.671 | 3.852 | 3.665 | 3.761 | 13,367,015 | +0.08(+2.09%) |
Nov 08, 2017 | 3.677 | 3.703 | 3.637 | 3.684 | 10,413,545 | +0.02(+0.53%) |
Nov 07, 2017 | 3.829 | 3.853 | 3.656 | 3.665 | 13,275,515 | -0.15(-4.04%) |
Nov 06, 2017 | 3.870 | 3.900 | 3.793 | 3.819 | 14,236,051 | -0.06(-1.49%) |
Nov 03, 2017 | 3.962 | 3.973 | 3.877 | 3.877 | 9,433,361 | -0.09(-2.21%) |
Nov 02, 2017 | 3.984 | 3.984 | 3.902 | 3.964 | 13,562,020 | -0.02(-0.48%) |
Nov 01, 2017 | 3.999 | 4.059 | 3.969 | 3.984 | 11,620,096 | -0.02(-0.48%) |
Oct 31, 2017 | 4.046 | 4.078 | 3.982 | 4.003 | 10,242,936 | -0.02(-0.43%) |
Oct 30, 2017 | 4.161 | 4.170 | 3.984 | 4.020 | 10,514,164 | -0.12(-2.95%) |
Oct 27, 2017 | 4.155 | 4.166 | 4.052 | 4.142 | 10,413,027 | -0.04(-0.87%) |
Oct 26, 2017 | 4.187 | 4.228 | 4.127 | 4.179 | 10,002,118 | -0.02(-0.51%) |
Oct 25, 2017 | 4.275 | 4.283 | 4.142 | 4.200 | 12,038,765 | -0.07(-1.75%) |
Oct 24, 2017 | 4.373 | 4.386 | 4.271 | 4.275 | 7,943,046 | -0.07(-1.58%) |
Oct 23, 2017 | 4.313 | 4.401 | 4.313 | 4.343 | 7,954,121 | +0.03(+0.75%) |
Oct 20, 2017 | 4.311 | 4.352 | 4.292 | 4.311 | 7,891,938 | +0.02(+0.40%) |
Oct 19, 2017 | 4.286 | 4.316 | 4.268 | 4.294 | 5,937,421 | +0.00(+0.00%) |
Oct 18, 2017 | 4.224 | 4.303 | 4.202 | 4.294 | 8,928,282 | +0.08(+1.98%) |
Oct 17, 2017 | 4.168 | 4.219 | 4.144 | 4.211 | 5,841,489 | +0.05(+1.29%) |
Oct 16, 2017 | 4.217 | 4.219 | 4.112 | 4.157 | 7,072,376 | -0.06(-1.52%) |
Oct 13, 2017 | 4.206 | 4.235 | 4.179 | 4.221 | 5,103,086 | +0.04(+1.08%) |
Oct 12, 2017 | 4.196 | 4.217 | 4.138 | 4.176 | 8,291,267 | -0.02(-0.46%) |
Oct 11, 2017 | 4.331 | 4.331 | 4.168 | 4.196 | 10,780,849 | -0.14(-3.16%) |
Oct 10, 2017 | 4.324 | 4.345 | 4.273 | 4.333 | 8,232,945 | +0.02(+0.40%) |
Oct 09, 2017 | 4.298 | 4.336 | 4.281 | 4.316 | 8,404,073 | +0.03(+0.65%) |
Oct 06, 2017 | 4.371 | 4.388 | 4.288 | 4.288 | 7,712,509 | -0.11(-2.44%) |
Oct 05, 2017 | 4.348 | 4.397 | 4.331 | 4.395 | 5,351,155 | +0.06(+1.33%) |
Oct 04, 2017 | 4.303 | 4.346 | 4.290 | 4.337 | 5,527,282 | +0.01(+0.20%) |
Oct 03, 2017 | 4.391 | 4.393 | 4.303 | 4.328 | 6,491,390 | -0.06(-1.27%) |