Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.110 | 6.110 | 6.110 | 0 | +0.02(+0.33%) | |
Dec 28, 2017 | 6.640 | 6.650 | 5.850 | 6.090 | 914,387 | -0.55(-8.28%) |
Dec 27, 2017 | 6.270 | 6.750 | 6.143 | 6.640 | 1,662,147 | +0.36(+5.73%) |
Dec 26, 2017 | 5.700 | 6.360 | 5.601 | 6.280 | 1,181,344 | +0.67(+11.94%) |
Dec 22, 2017 | 5.160 | 5.870 | 5.100 | 5.610 | 1,385,444 | +0.54(+10.65%) |
Dec 21, 2017 | 4.550 | 5.290 | 4.540 | 5.070 | 912,464 | +0.56(+12.42%) |
Dec 20, 2017 | 4.410 | 4.560 | 4.370 | 4.510 | 429,527 | +0.13(+2.97%) |
Dec 19, 2017 | 4.430 | 4.490 | 4.300 | 4.380 | 556,068 | +0.02(+0.46%) |
Dec 18, 2017 | 4.390 | 4.440 | 4.230 | 4.360 | 411,955 | +0.17(+3.93%) |
Dec 15, 2017 | 4.250 | 4.370 | 4.130 | 4.195 | 421,805 | -0.05(-1.29%) |
Dec 14, 2017 | 4.600 | 4.840 | 4.210 | 4.250 | 670,932 | -0.40(-8.60%) |
Dec 13, 2017 | 4.220 | 4.710 | 4.180 | 4.650 | 2,657,994 | +0.22(+4.85%) |
Dec 12, 2017 | 4.200 | 4.550 | 4.110 | 4.435 | 960,651 | +0.29(+7.13%) |
Dec 11, 2017 | 4.350 | 4.560 | 4.080 | 4.140 | 1,066,494 | -0.03(-0.72%) |
Dec 08, 2017 | 4.230 | 4.330 | 4.140 | 4.170 | 403,957 | -0.02(-0.48%) |
Dec 07, 2017 | 3.960 | 4.310 | 3.831 | 4.190 | 284,582 | +0.25(+6.35%) |
Dec 06, 2017 | 4.090 | 4.090 | 3.800 | 3.940 | 194,252 | -0.10(-2.48%) |
Dec 05, 2017 | 4.180 | 4.300 | 4.030 | 4.040 | 165,268 | -0.13(-3.12%) |
Dec 04, 2017 | 4.460 | 4.460 | 4.150 | 4.170 | 138,719 | -0.22(-5.01%) |
Dec 01, 2017 | 4.370 | 4.470 | 4.320 | 4.390 | 176,338 | -0.01(-0.23%) |
Nov 30, 2017 | 4.430 | 4.440 | 4.340 | 4.400 | 141,757 | +0.04(+0.92%) |
Nov 29, 2017 | 4.310 | 4.490 | 4.250 | 4.360 | 177,549 | +0.06(+1.40%) |
Nov 28, 2017 | 4.270 | 4.440 | 4.190 | 4.300 | 170,630 | +0.07(+1.65%) |
Nov 27, 2017 | 4.200 | 4.290 | 4.140 | 4.230 | 147,629 | +0.03(+0.71%) |
Nov 24, 2017 | 4.200 | 4.230 | 4.090 | 4.200 | 39,696 | +0.05(+1.20%) |
Nov 22, 2017 | 4.290 | 4.340 | 4.140 | 4.150 | 166,526 | -0.12(-2.81%) |
Nov 21, 2017 | 4.440 | 4.490 | 4.240 | 4.270 | 229,523 | -0.12(-2.73%) |
Nov 20, 2017 | 4.410 | 4.410 | 4.280 | 4.390 | 85,071 | +0.02(+0.46%) |
Nov 17, 2017 | 4.310 | 4.450 | 4.260 | 4.370 | 91,964 | +0.05(+1.16%) |
Nov 16, 2017 | 4.090 | 4.490 | 4.030 | 4.320 | 238,834 | +0.33(+8.27%) |
Nov 15, 2017 | 4.180 | 4.292 | 3.990 | 3.990 | 273,137 | -0.20(-4.77%) |
Nov 14, 2017 | 4.100 | 4.290 | 4.100 | 4.190 | 170,397 | +0.04(+0.96%) |
Nov 13, 2017 | 4.420 | 4.440 | 4.140 | 4.150 | 228,587 | -0.27(-6.11%) |
Nov 10, 2017 | 4.620 | 4.670 | 4.280 | 4.420 | 414,581 | -0.02(-0.45%) |
Nov 09, 2017 | 4.500 | 4.588 | 4.339 | 4.440 | 256,110 | -0.15(-3.27%) |
Nov 08, 2017 | 4.890 | 4.895 | 4.560 | 4.590 | 244,645 | -0.34(-6.90%) |
Nov 07, 2017 | 5.000 | 5.000 | 4.750 | 4.930 | 188,819 | -0.03(-0.60%) |
Nov 06, 2017 | 4.820 | 4.970 | 4.770 | 4.960 | 159,418 | +0.14(+2.90%) |
Nov 03, 2017 | 4.750 | 5.000 | 4.680 | 4.820 | 309,943 | +0.10(+2.12%) |
Nov 02, 2017 | 4.350 | 4.790 | 4.060 | 4.720 | 404,187 | +0.03(+0.64%) |
Nov 01, 2017 | 4.850 | 4.885 | 4.510 | 4.690 | 259,713 | -0.08(-1.68%) |
Oct 31, 2017 | 4.580 | 4.930 | 4.500 | 4.770 | 461,026 | +0.16(+3.47%) |
Oct 30, 2017 | 4.560 | 4.740 | 4.270 | 4.610 | 336,703 | +0.07(+1.54%) |
Oct 27, 2017 | 4.240 | 4.540 | 4.227 | 4.540 | 370,551 | +0.29(+6.82%) |
Oct 26, 2017 | 3.950 | 4.270 | 3.850 | 4.250 | 320,509 | +0.27(+6.78%) |
Oct 25, 2017 | 4.120 | 4.255 | 3.910 | 3.980 | 204,380 | -0.19(-4.56%) |
Oct 24, 2017 | 4.180 | 4.240 | 4.130 | 4.170 | 188,599 | -0.04(-0.95%) |
Oct 23, 2017 | 4.190 | 4.300 | 4.070 | 4.210 | 399,926 | +0.03(+0.72%) |
Oct 20, 2017 | 4.160 | 4.190 | 4.040 | 4.180 | 123,333 | +0.07(+1.70%) |
Oct 19, 2017 | 4.160 | 4.160 | 4.010 | 4.110 | 95,559 | -0.06(-1.44%) |
Oct 18, 2017 | 4.110 | 4.200 | 3.990 | 4.170 | 158,768 | +0.09(+2.21%) |
Oct 17, 2017 | 4.050 | 4.100 | 3.990 | 4.080 | 114,863 | +0.02(+0.49%) |
Oct 16, 2017 | 4.000 | 4.170 | 3.960 | 4.060 | 227,135 | +0.01(+0.25%) |
Oct 13, 2017 | 4.110 | 4.150 | 3.590 | 4.050 | 504,790 | -0.02(-0.49%) |
Oct 12, 2017 | 4.290 | 4.300 | 3.950 | 4.070 | 307,204 | -0.04(-0.97%) |
Oct 11, 2017 | 4.130 | 4.200 | 4.100 | 4.110 | 80,242 | -0.05(-1.20%) |
Oct 10, 2017 | 4.180 | 4.190 | 4.040 | 4.160 | 102,355 | -0.02(-0.48%) |
Oct 09, 2017 | 4.150 | 4.290 | 3.990 | 4.180 | 137,016 | +0.06(+1.46%) |
Oct 06, 2017 | 4.200 | 4.240 | 4.020 | 4.120 | 183,949 | -0.08(-1.90%) |
Oct 05, 2017 | 4.200 | 4.280 | 4.100 | 4.200 | 203,543 | +0.03(+0.72%) |
Oct 04, 2017 | 4.230 | 4.350 | 4.150 | 4.170 | 194,140 | -0.05(-1.18%) |
Oct 03, 2017 | 4.190 | 4.280 | 4.130 | 4.220 | 143,062 | +0.05(+1.20%) |