Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.04(+1.00%) | |
Dec 28, 2017 | 3.980 | 4.020 | 3.970 | 4.010 | 14,729 | +0.06(+1.52%) |
Dec 27, 2017 | 3.910 | 3.985 | 3.910 | 3.950 | 18,880 | +0.08(+2.10%) |
Dec 26, 2017 | 3.700 | 3.910 | 3.700 | 3.869 | 23,167 | +0.10(+2.62%) |
Dec 22, 2017 | 3.710 | 3.770 | 3.700 | 3.770 | 11,194 | +0.00(+0.00%) |
Dec 21, 2017 | 3.770 | 3.780 | 3.740 | 3.770 | 8,938 | +0.00(+0.00%) |
Dec 20, 2017 | 3.893 | 3.893 | 3.760 | 3.770 | 11,331 | -0.11(-2.84%) |
Dec 19, 2017 | 3.810 | 3.930 | 3.810 | 3.880 | 17,358 | +0.02(+0.52%) |
Dec 18, 2017 | 3.750 | 4.032 | 3.750 | 3.860 | 47,711 | +0.11(+2.93%) |
Dec 15, 2017 | 3.920 | 3.940 | 3.750 | 3.750 | 15,909 | -0.24(-6.02%) |
Dec 14, 2017 | 4.050 | 4.050 | 3.980 | 3.990 | 8,524 | +0.00(+0.00%) |
Dec 13, 2017 | 4.030 | 4.070 | 3.960 | 3.990 | 52,602 | -0.06(-1.48%) |
Dec 12, 2017 | 4.100 | 4.180 | 4.010 | 4.050 | 63,075 | -0.05(-1.22%) |
Dec 11, 2017 | 4.100 | 4.100 | 3.980 | 4.100 | 8,405 | +0.03(+0.73%) |
Dec 08, 2017 | 4.030 | 4.090 | 3.994 | 4.070 | 15,468 | +0.06(+1.50%) |
Dec 07, 2017 | 4.020 | 4.070 | 3.988 | 4.010 | 9,017 | -0.03(-0.74%) |
Dec 06, 2017 | 4.100 | 4.100 | 3.970 | 4.040 | 25,498 | -0.01(-0.25%) |
Dec 05, 2017 | 4.018 | 4.080 | 3.970 | 4.050 | 13,336 | -0.02(-0.46%) |
Dec 04, 2017 | 4.190 | 4.190 | 3.993 | 4.069 | 29,892 | -0.08(-1.95%) |
Dec 01, 2017 | 4.000 | 4.040 | 3.960 | 4.150 | 12,422 | +0.12(+2.98%) |
Nov 30, 2017 | 3.990 | 4.156 | 3.980 | 4.030 | 7,868 | +0.01(+0.25%) |
Nov 29, 2017 | 4.070 | 4.110 | 4.020 | 4.020 | 6,477 | -0.08(-1.95%) |
Nov 28, 2017 | 4.020 | 4.130 | 4.000 | 4.100 | 22,731 | +0.05(+1.23%) |
Nov 27, 2017 | 4.240 | 4.240 | 3.970 | 4.050 | 14,228 | -0.18(-4.26%) |
Nov 24, 2017 | 4.030 | 4.230 | 4.020 | 4.230 | 925 | +0.11(+2.67%) |
Nov 22, 2017 | 4.120 | 4.120 | 3.980 | 4.120 | 19,418 | +0.07(+1.73%) |
Nov 21, 2017 | 4.250 | 4.250 | 4.000 | 4.050 | 7,756 | -0.12(-2.88%) |
Nov 20, 2017 | 4.100 | 4.240 | 4.000 | 4.170 | 38,519 | +0.13(+3.22%) |
Nov 17, 2017 | 3.850 | 4.100 | 3.730 | 4.040 | 166,646 | +0.34(+9.19%) |
Nov 16, 2017 | 3.500 | 3.710 | 3.301 | 3.700 | 74,441 | +0.39(+11.78%) |
Nov 15, 2017 | 3.450 | 3.850 | 3.277 | 3.310 | 57,380 | -0.05(-1.49%) |
Nov 14, 2017 | 3.400 | 3.400 | 3.300 | 3.360 | 41,161 | +0.03(+0.90%) |
Nov 13, 2017 | 3.350 | 3.380 | 3.260 | 3.330 | 8,268 | +0.00(+0.00%) |
Nov 10, 2017 | 3.500 | 3.529 | 3.000 | 3.330 | 59,768 | -0.07(-2.06%) |
Nov 09, 2017 | 2.810 | 3.400 | 2.730 | 3.400 | 25,914 | +0.62(+22.30%) |
Nov 08, 2017 | 2.710 | 2.800 | 2.709 | 2.780 | 18,727 | +0.04(+1.46%) |
Nov 07, 2017 | 2.730 | 2.740 | 2.710 | 2.740 | 15,314 | -0.05(-1.79%) |
Nov 06, 2017 | 2.800 | 2.810 | 2.780 | 2.790 | 6,193 | -0.02(-0.84%) |
Nov 03, 2017 | 2.800 | 2.880 | 2.800 | 2.813 | 5,398 | -0.04(-1.28%) |
Nov 02, 2017 | 2.850 | 2.860 | 2.820 | 2.850 | 13,546 | +0.00(+0.00%) |
Nov 01, 2017 | 2.890 | 2.890 | 2.850 | 2.850 | 13,071 | -0.11(-3.72%) |
Oct 31, 2017 | 2.880 | 2.960 | 2.880 | 2.960 | 12,600 | +0.06(+2.07%) |
Oct 30, 2017 | 2.980 | 3.000 | 2.880 | 2.900 | 8,115 | -0.06(-2.03%) |
Oct 27, 2017 | 2.902 | 2.960 | 2.770 | 2.960 | 13,476 | +0.20(+7.25%) |
Oct 26, 2017 | 2.800 | 2.880 | 2.760 | 2.760 | 31,993 | -0.14(-4.83%) |
Oct 25, 2017 | 2.900 | 2.970 | 2.900 | 2.900 | 9,017 | -0.05(-1.69%) |
Oct 24, 2017 | 2.990 | 3.030 | 2.910 | 2.950 | 15,926 | -0.04(-1.34%) |
Oct 23, 2017 | 3.100 | 3.170 | 2.700 | 2.990 | 57,683 | -0.21(-6.56%) |
Oct 20, 2017 | 3.200 | 3.250 | 3.200 | 3.200 | 26,466 | -0.01(-0.31%) |
Oct 19, 2017 | 3.200 | 3.290 | 3.200 | 3.210 | 85,172 | -0.04(-1.23%) |
Oct 18, 2017 | 3.280 | 3.370 | 3.220 | 3.250 | 10,988 | -0.06(-1.81%) |
Oct 17, 2017 | 3.250 | 3.310 | 3.215 | 3.310 | 30,700 | +0.10(+3.12%) |
Oct 16, 2017 | 3.240 | 3.300 | 3.210 | 3.210 | 9,434 | -0.01(-0.31%) |
Oct 13, 2017 | 3.200 | 3.250 | 3.200 | 3.220 | 10,496 | +0.02(+0.63%) |
Oct 12, 2017 | 3.373 | 3.373 | 3.200 | 3.200 | 22,679 | -0.13(-3.90%) |
Oct 11, 2017 | 3.250 | 3.390 | 3.211 | 3.330 | 18,940 | +0.01(+0.30%) |
Oct 10, 2017 | 3.260 | 3.380 | 3.231 | 3.320 | 11,464 | +0.02(+0.61%) |
Oct 09, 2017 | 3.240 | 3.370 | 3.100 | 3.300 | 34,922 | +0.04(+1.23%) |
Oct 06, 2017 | 3.350 | 3.380 | 3.240 | 3.260 | 22,353 | -0.09(-2.69%) |
Oct 05, 2017 | 3.410 | 3.532 | 3.280 | 3.350 | 53,580 | -0.26(-7.20%) |
Oct 04, 2017 | 3.500 | 3.700 | 3.500 | 3.610 | 8,844 | +0.06(+1.69%) |
Oct 03, 2017 | 3.660 | 3.740 | 3.550 | 3.550 | 20,728 | -0.14(-3.79%) |
Oct 02, 2017 | 3.650 | 3.690 | 3.510 | 3.690 | 13,091 | +0.04(+1.10%) |
Sep 29, 2017 | 3.900 | 3.900 | 3.500 | 3.650 | 10,365 | -0.29(-7.36%) |
Sep 28, 2017 | 3.660 | 3.940 | 3.660 | 3.940 | 31,589 | +0.29(+7.95%) |
Sep 27, 2017 | 3.500 | 3.650 | 3.500 | 3.650 | 12,860 | +0.15(+4.29%) |
Sep 26, 2017 | 3.420 | 3.592 | 3.400 | 3.500 | 11,933 | +0.12(+3.55%) |
Sep 25, 2017 | 3.450 | 3.610 | 3.341 | 3.380 | 22,260 | -0.23(-6.37%) |
Sep 22, 2017 | 3.590 | 3.610 | 3.450 | 3.610 | 4,098 | +0.14(+4.03%) |
Sep 21, 2017 | 3.640 | 3.642 | 3.460 | 3.470 | 8,704 | -0.14(-3.88%) |
Sep 20, 2017 | 3.600 | 3.690 | 3.550 | 3.610 | 6,113 | +0.07(+1.98%) |
Sep 19, 2017 | 3.477 | 3.580 | 3.477 | 3.540 | 2,823 | +0.08(+2.31%) |
Sep 18, 2017 | 3.467 | 3.550 | 3.290 | 3.460 | 18,934 | -0.07(-1.98%) |
Sep 15, 2017 | 3.500 | 3.590 | 3.500 | 3.530 | 28,219 | +0.02(+0.57%) |
Sep 14, 2017 | 3.600 | 3.600 | 3.500 | 3.510 | 5,101 | -0.01(-0.28%) |
Sep 13, 2017 | 3.450 | 3.550 | 3.400 | 3.520 | 19,566 | +0.14(+4.14%) |
Sep 12, 2017 | 3.500 | 3.590 | 3.080 | 3.380 | 43,494 | -0.41(-10.82%) |
Sep 11, 2017 | 4.100 | 4.100 | 3.810 | 3.790 | 18,953 | -0.33(-8.01%) |