Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.282 | 4.282 | 4.282 | 0 | +0.05(+1.18%) | |
Dec 28, 2017 | 4.133 | 4.481 | 4.123 | 4.232 | 627,881 | +0.10(+2.41%) |
Dec 27, 2017 | 4.083 | 4.183 | 4.083 | 4.133 | 365,269 | +0.00(+0.00%) |
Dec 26, 2017 | 4.133 | 4.133 | 4.033 | 4.133 | 303,307 | +0.05(+1.22%) |
Dec 22, 2017 | 4.033 | 4.133 | 4.033 | 4.083 | 162,315 | +0.00(+0.00%) |
Dec 21, 2017 | 3.983 | 4.083 | 3.934 | 4.083 | 212,771 | +0.05(+1.23%) |
Dec 20, 2017 | 3.983 | 4.133 | 3.958 | 4.033 | 466,964 | +0.05(+1.25%) |
Dec 19, 2017 | 4.183 | 4.183 | 3.983 | 3.983 | 344,014 | -0.20(-4.76%) |
Dec 18, 2017 | 4.133 | 4.232 | 3.983 | 4.183 | 553,354 | +0.15(+3.70%) |
Dec 15, 2017 | 4.183 | 4.282 | 3.983 | 4.033 | 512,690 | -0.10(-2.41%) |
Dec 14, 2017 | 4.033 | 4.232 | 3.983 | 4.133 | 250,547 | +0.10(+2.47%) |
Dec 13, 2017 | 4.282 | 4.282 | 3.934 | 4.033 | 433,158 | -0.20(-4.71%) |
Dec 12, 2017 | 4.232 | 4.332 | 4.183 | 4.232 | 155,823 | +0.00(+0.00%) |
Dec 11, 2017 | 4.133 | 4.307 | 4.133 | 4.232 | 245,959 | +0.10(+2.41%) |
Dec 08, 2017 | 4.083 | 4.232 | 4.083 | 4.133 | 263,971 | -0.05(-1.19%) |
Dec 07, 2017 | 4.083 | 4.183 | 3.983 | 4.183 | 463,683 | +0.20(+5.00%) |
Dec 06, 2017 | 3.983 | 4.033 | 3.884 | 3.983 | 192,477 | +0.00(+0.00%) |
Dec 05, 2017 | 4.232 | 4.232 | 3.983 | 3.983 | 169,916 | -0.25(-5.88%) |
Dec 04, 2017 | 4.133 | 4.332 | 4.133 | 4.232 | 184,727 | +0.05(+1.19%) |
Dec 01, 2017 | 3.983 | 4.332 | 3.983 | 4.183 | 547,160 | +0.20(+5.00%) |
Nov 30, 2017 | 4.133 | 4.282 | 3.934 | 3.983 | 378,465 | -0.15(-3.61%) |
Nov 29, 2017 | 4.033 | 4.133 | 3.983 | 4.133 | 560,621 | +0.10(+2.47%) |
Nov 28, 2017 | 3.934 | 4.033 | 3.934 | 4.033 | 373,727 | +0.12(+3.05%) |
Nov 27, 2017 | 3.914 | 4.013 | 3.864 | 3.914 | 243,684 | +0.05(+1.28%) |
Nov 24, 2017 | 3.864 | 4.013 | 3.864 | 3.864 | 193,715 | +0.05(+1.30%) |
Nov 22, 2017 | 3.914 | 4.062 | 3.715 | 3.815 | 387,102 | -0.10(-2.53%) |
Nov 21, 2017 | 3.815 | 4.062 | 3.780 | 3.914 | 304,239 | +0.10(+2.60%) |
Nov 20, 2017 | 3.815 | 3.963 | 3.567 | 3.815 | 495,212 | +0.10(+2.67%) |
Nov 17, 2017 | 3.220 | 3.815 | 3.220 | 3.715 | 1,753,350 | +0.50(+15.38%) |
Nov 16, 2017 | 3.171 | 3.369 | 3.171 | 3.220 | 934,131 | -0.15(-4.41%) |
Nov 15, 2017 | 3.270 | 3.517 | 3.171 | 3.369 | 645,374 | +0.05(+1.49%) |
Nov 14, 2017 | 3.517 | 3.542 | 3.270 | 3.319 | 679,248 | -0.25(-6.94%) |
Nov 13, 2017 | 3.715 | 3.715 | 3.517 | 3.567 | 1,018,659 | -0.15(-4.00%) |
Nov 10, 2017 | 3.715 | 3.740 | 3.567 | 3.715 | 326,704 | +0.00(+0.00%) |
Nov 09, 2017 | 3.765 | 3.815 | 3.616 | 3.715 | 309,031 | -0.10(-2.60%) |
Nov 08, 2017 | 3.468 | 3.909 | 3.225 | 3.815 | 1,448,984 | -0.30(-7.23%) |
Nov 07, 2017 | 4.359 | 4.359 | 4.018 | 4.112 | 947,043 | -0.20(-4.60%) |
Nov 06, 2017 | 4.260 | 4.359 | 4.161 | 4.310 | 340,626 | +0.15(+3.57%) |
Nov 03, 2017 | 4.359 | 4.459 | 4.161 | 4.161 | 630,189 | -0.25(-5.62%) |
Nov 02, 2017 | 4.409 | 4.459 | 4.409 | 4.409 | 257,735 | +0.00(+0.00%) |
Nov 01, 2017 | 4.459 | 4.483 | 4.359 | 4.409 | 305,597 | -0.05(-1.11%) |
Oct 31, 2017 | 4.359 | 4.508 | 4.335 | 4.459 | 243,712 | +0.05(+1.12%) |
Oct 30, 2017 | 4.409 | 4.508 | 4.359 | 4.409 | 139,371 | +0.00(+0.00%) |
Oct 27, 2017 | 4.359 | 4.459 | 4.310 | 4.409 | 161,617 | +0.10(+2.30%) |
Oct 26, 2017 | 4.409 | 4.558 | 4.310 | 4.310 | 229,192 | -0.10(-2.25%) |
Oct 25, 2017 | 4.459 | 4.558 | 4.359 | 4.409 | 583,398 | -0.10(-2.20%) |
Oct 24, 2017 | 4.459 | 4.607 | 4.384 | 4.508 | 514,692 | +0.05(+1.11%) |
Oct 23, 2017 | 4.409 | 4.647 | 4.310 | 4.459 | 191,150 | +0.00(+0.00%) |
Oct 20, 2017 | 4.558 | 4.657 | 4.459 | 4.459 | 341,953 | -0.15(-3.23%) |
Oct 19, 2017 | 4.558 | 4.652 | 4.459 | 4.607 | 164,352 | +0.05(+1.09%) |
Oct 18, 2017 | 4.558 | 4.657 | 4.508 | 4.558 | 79,866 | +0.00(+0.00%) |
Oct 17, 2017 | 4.508 | 4.805 | 4.459 | 4.558 | 467,453 | +0.10(+2.22%) |
Oct 16, 2017 | 4.459 | 4.558 | 4.409 | 4.459 | 408,332 | +0.10(+2.27%) |
Oct 13, 2017 | 4.459 | 4.508 | 4.359 | 4.359 | 219,926 | -0.05(-1.12%) |
Oct 12, 2017 | 4.459 | 4.459 | 4.310 | 4.409 | 628,529 | -0.05(-1.11%) |
Oct 11, 2017 | 4.459 | 4.558 | 4.409 | 4.459 | 471,138 | +0.00(+0.00%) |
Oct 10, 2017 | 4.558 | 4.607 | 4.434 | 4.459 | 364,229 | -0.10(-2.17%) |
Oct 09, 2017 | 4.607 | 4.706 | 4.459 | 4.558 | 327,970 | -0.05(-1.08%) |
Oct 06, 2017 | 4.756 | 4.855 | 4.607 | 4.607 | 370,607 | -0.20(-4.12%) |
Oct 05, 2017 | 4.805 | 4.904 | 4.706 | 4.805 | 224,442 | -0.05(-1.02%) |
Oct 04, 2017 | 4.904 | 5.053 | 4.805 | 4.855 | 248,861 | -0.10(-2.00%) |
Oct 03, 2017 | 4.904 | 5.088 | 4.855 | 4.954 | 643,069 | -0.05(-0.99%) |