Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.490 | 4.490 | 4.490 | 0 | +0.01(+0.22%) | |
Dec 28, 2017 | 4.470 | 4.530 | 4.460 | 4.480 | 110,436 | +0.01(+0.22%) |
Dec 27, 2017 | 4.520 | 4.550 | 4.440 | 4.470 | 133,719 | -0.04(-0.89%) |
Dec 22, 2017 | 4.450 | 4.570 | 4.400 | 4.510 | 174,411 | +0.04(+0.89%) |
Dec 21, 2017 | 4.410 | 4.480 | 4.370 | 4.470 | 308,975 | +0.07(+1.59%) |
Dec 20, 2017 | 4.220 | 4.400 | 4.220 | 4.400 | 219,748 | +0.15(+3.53%) |
Dec 19, 2017 | 4.280 | 4.300 | 4.250 | 4.250 | 588,227 | -0.01(-0.23%) |
Dec 18, 2017 | 4.250 | 4.280 | 4.240 | 4.260 | 65,296 | +0.05(+1.19%) |
Dec 15, 2017 | 4.230 | 4.240 | 4.170 | 4.210 | 141,184 | -0.01(-0.24%) |
Dec 14, 2017 | 4.150 | 4.240 | 4.150 | 4.220 | 153,512 | +0.06(+1.44%) |
Dec 13, 2017 | 4.140 | 4.190 | 4.120 | 4.160 | 109,722 | +0.02(+0.48%) |
Dec 12, 2017 | 4.170 | 4.170 | 4.120 | 4.140 | 114,782 | -0.06(-1.43%) |
Dec 11, 2017 | 4.190 | 4.220 | 4.165 | 4.200 | 141,677 | +0.02(+0.48%) |
Dec 08, 2017 | 4.190 | 4.210 | 4.170 | 4.180 | 28,479 | +0.01(+0.24%) |
Dec 07, 2017 | 4.140 | 4.190 | 4.130 | 4.170 | 115,235 | -0.06(-1.42%) |
Dec 06, 2017 | 4.220 | 4.240 | 4.180 | 4.230 | 140,937 | -0.02(-0.47%) |
Dec 05, 2017 | 4.230 | 4.260 | 4.220 | 4.250 | 239,931 | +0.02(+0.47%) |
Dec 04, 2017 | 4.160 | 4.260 | 4.160 | 4.230 | 134,542 | +0.08(+1.93%) |
Dec 01, 2017 | 4.080 | 4.160 | 4.080 | 4.150 | 75,832 | +0.03(+0.73%) |
Nov 30, 2017 | 4.070 | 4.160 | 4.070 | 4.120 | 171,747 | +0.07(+1.73%) |
Nov 29, 2017 | 4.050 | 4.090 | 4.040 | 4.050 | 122,032 | -0.01(-0.25%) |
Nov 28, 2017 | 4.070 | 4.140 | 4.050 | 4.060 | 128,950 | -0.02(-0.49%) |
Nov 27, 2017 | 4.110 | 4.120 | 4.070 | 4.080 | 120,946 | -0.05(-1.21%) |
Nov 24, 2017 | 4.190 | 4.220 | 4.110 | 4.130 | 103,463 | -0.07(-1.67%) |
Nov 23, 2017 | 4.180 | 4.240 | 4.180 | 4.200 | 24,674 | -0.02(-0.47%) |
Nov 22, 2017 | 4.230 | 4.230 | 4.150 | 4.220 | 43,631 | +0.00(+0.00%) |
Nov 21, 2017 | 4.160 | 4.240 | 4.160 | 4.220 | 79,846 | +0.06(+1.44%) |
Nov 20, 2017 | 4.260 | 4.260 | 4.150 | 4.160 | 114,050 | -0.10(-2.35%) |
Nov 17, 2017 | 4.340 | 4.340 | 4.250 | 4.260 | 159,794 | -0.01(-0.23%) |
Nov 16, 2017 | 4.200 | 4.270 | 4.180 | 4.270 | 317,915 | +0.10(+2.40%) |
Nov 15, 2017 | 4.160 | 4.180 | 4.070 | 4.170 | 151,718 | -0.04(-0.95%) |
Nov 14, 2017 | 4.320 | 4.330 | 4.180 | 4.210 | 197,981 | -0.12(-2.77%) |
Nov 13, 2017 | 4.270 | 4.340 | 4.230 | 4.330 | 134,313 | +0.14(+3.34%) |
Nov 10, 2017 | 4.340 | 4.380 | 4.180 | 4.190 | 332,951 | -0.15(-3.46%) |
Nov 09, 2017 | 4.260 | 4.370 | 4.250 | 4.340 | 722,753 | +0.08(+1.88%) |
Nov 08, 2017 | 4.250 | 4.290 | 4.200 | 4.260 | 229,241 | +0.04(+0.95%) |
Nov 07, 2017 | 4.280 | 4.280 | 4.180 | 4.220 | 177,819 | -0.06(-1.40%) |
Nov 06, 2017 | 4.120 | 4.280 | 4.100 | 4.280 | 258,618 | +0.17(+4.14%) |
Nov 03, 2017 | 4.080 | 4.110 | 4.070 | 4.110 | 96,193 | +0.01(+0.24%) |
Nov 02, 2017 | 4.160 | 4.160 | 4.090 | 4.100 | 74,406 | -0.04(-0.97%) |
Nov 01, 2017 | 4.110 | 4.170 | 4.110 | 4.140 | 246,313 | +0.04(+0.98%) |
Oct 31, 2017 | 4.160 | 4.170 | 4.100 | 4.100 | 83,769 | -0.05(-1.20%) |
Oct 30, 2017 | 4.160 | 4.160 | 4.100 | 4.150 | 133,945 | +0.01(+0.24%) |
Oct 27, 2017 | 4.020 | 4.190 | 4.020 | 4.140 | 207,656 | +0.11(+2.73%) |
Oct 26, 2017 | 4.040 | 4.040 | 4.010 | 4.030 | 35,970 | +0.00(+0.00%) |
Oct 25, 2017 | 4.010 | 4.040 | 4.000 | 4.030 | 55,621 | +0.00(+0.00%) |
Oct 24, 2017 | 4.030 | 4.060 | 4.030 | 4.030 | 39,413 | +0.00(+0.00%) |
Oct 23, 2017 | 4.040 | 4.040 | 3.990 | 4.030 | 127,633 | +0.00(+0.00%) |
Oct 20, 2017 | 4.020 | 4.040 | 4.010 | 4.030 | 128,761 | +0.01(+0.25%) |
Oct 19, 2017 | 4.040 | 4.060 | 4.020 | 4.020 | 302,405 | -0.04(-0.99%) |
Oct 18, 2017 | 4.080 | 4.100 | 4.040 | 4.060 | 91,256 | +0.00(+0.00%) |
Oct 17, 2017 | 3.950 | 4.080 | 3.950 | 4.060 | 126,972 | +0.06(+1.50%) |
Oct 16, 2017 | 4.060 | 4.060 | 3.990 | 4.000 | 85,550 | -0.05(-1.23%) |
Oct 13, 2017 | 4.080 | 4.130 | 4.050 | 4.050 | 120,054 | +0.00(+0.00%) |
Oct 12, 2017 | 4.030 | 4.070 | 4.010 | 4.050 | 151,530 | +0.00(+0.00%) |
Oct 11, 2017 | 4.120 | 4.140 | 3.980 | 4.050 | 273,105 | -0.08(-1.94%) |
Oct 10, 2017 | 4.220 | 4.220 | 4.110 | 4.130 | 162,865 | -0.09(-2.13%) |
Oct 06, 2017 | 4.230 | 4.250 | 4.200 | 4.220 | 57,704 | -0.03(-0.71%) |
Oct 05, 2017 | 4.220 | 4.270 | 4.200 | 4.250 | 110,366 | +0.04(+0.95%) |
Oct 04, 2017 | 4.160 | 4.220 | 4.150 | 4.210 | 116,874 | +0.06(+1.45%) |
Oct 03, 2017 | 4.170 | 4.170 | 4.130 | 4.150 | 71,267 | -0.01(-0.24%) |