Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.847 | 3.847 | 3.847 | 0 | -0.06(-1.49%) | |
Dec 28, 2017 | 3.886 | 3.905 | 3.847 | 3.905 | 2,554,452 | +0.02(+0.50%) |
Dec 27, 2017 | 3.983 | 3.983 | 3.842 | 3.886 | 3,977,968 | -0.11(-2.67%) |
Dec 26, 2017 | 3.925 | 4.021 | 3.886 | 3.992 | 3,195,021 | +0.07(+1.73%) |
Dec 22, 2017 | 3.808 | 3.934 | 3.769 | 3.925 | 3,318,742 | +0.10(+2.53%) |
Dec 21, 2017 | 3.837 | 3.841 | 3.750 | 3.828 | 4,140,199 | -0.03(-0.75%) |
Dec 20, 2017 | 3.847 | 3.905 | 3.740 | 3.857 | 4,773,933 | +0.03(+0.76%) |
Dec 19, 2017 | 3.799 | 3.939 | 3.702 | 3.828 | 5,683,697 | +0.04(+1.02%) |
Dec 18, 2017 | 3.828 | 3.847 | 3.740 | 3.789 | 4,318,267 | +0.00(+0.00%) |
Dec 15, 2017 | 3.731 | 3.828 | 3.639 | 3.789 | 10,556,370 | +0.10(+2.62%) |
Dec 14, 2017 | 3.663 | 3.769 | 3.595 | 3.692 | 5,153,424 | +0.01(+0.26%) |
Dec 13, 2017 | 3.469 | 3.769 | 3.469 | 3.682 | 6,072,449 | +0.20(+5.85%) |
Dec 12, 2017 | 3.508 | 3.532 | 3.459 | 3.479 | 3,368,574 | -0.03(-0.83%) |
Dec 11, 2017 | 3.488 | 3.634 | 3.450 | 3.508 | 4,500,718 | +0.05(+1.40%) |
Dec 08, 2017 | 3.421 | 3.614 | 3.401 | 3.459 | 6,143,409 | +0.00(+0.00%) |
Dec 07, 2017 | 3.392 | 3.469 | 3.324 | 4,356,899 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.508 | 3.430 | 3.430 | 3,869,607 | -0.06(-1.67%) | |
Dec 05, 2017 | 3.556 | 3.576 | 3.479 | 3.488 | 4,740,572 | -0.08(-2.17%) |
Dec 04, 2017 | 3.576 | 3.702 | 3.537 | 3.566 | 5,322,353 | -0.04(-1.08%) |
Dec 01, 2017 | 3.634 | 3.731 | 3.585 | 3.605 | 4,848,827 | -0.02(-0.53%) |
Nov 30, 2017 | 3.731 | 3.740 | 3.605 | 3.624 | 5,469,698 | +0.01(+0.27%) |
Nov 29, 2017 | 3.663 | 3.691 | 3.585 | 3.614 | 2,532,248 | -0.07(-1.84%) |
Nov 28, 2017 | 3.711 | 3.731 | 3.663 | 3.682 | 2,738,239 | -0.03(-0.78%) |
Nov 27, 2017 | 3.760 | 3.789 | 3.663 | 3.711 | 3,198,576 | -0.02(-0.52%) |
Nov 24, 2017 | 3.750 | 3.808 | 3.721 | 3.731 | 1,572,477 | -0.03(-0.77%) |
Nov 22, 2017 | 3.847 | 3.866 | 3.740 | 3.760 | 3,546,991 | -0.04(-1.02%) |
Nov 21, 2017 | 3.769 | 3.828 | 3.760 | 3.799 | 3,293,637 | +0.07(+1.82%) |
Nov 20, 2017 | 3.740 | 3.828 | 3.682 | 3.731 | 4,741,622 | -0.03(-0.71%) |
Nov 17, 2017 | 3.815 | 3.854 | 3.749 | 3.757 | 7,142,850 | -0.08(-2.02%) |
Nov 16, 2017 | 3.912 | 3.912 | 3.786 | 3.835 | 4,004,268 | +0.01(+0.25%) |
Nov 15, 2017 | 3.670 | 3.883 | 3.631 | 3.825 | 7,639,725 | +0.19(+5.33%) |
Nov 14, 2017 | 3.777 | 3.796 | 3.515 | 3.631 | 12,274,507 | -0.17(-4.58%) |
Nov 13, 2017 | 3.932 | 3.951 | 3.738 | 3.806 | 7,047,079 | -0.11(-2.72%) |
Nov 10, 2017 | 4.087 | 4.116 | 3.903 | 3.912 | 6,107,185 | -0.15(-3.58%) |
Nov 09, 2017 | 4.445 | 4.474 | 3.903 | 4.058 | 12,799,660 | -0.41(-9.11%) |
Nov 08, 2017 | 4.484 | 4.503 | 4.422 | 4.464 | 3,114,019 | +0.02(+0.44%) |
Nov 07, 2017 | 4.484 | 4.600 | 4.367 | 4.445 | 8,722,095 | +0.08(+1.77%) |
Nov 06, 2017 | 4.309 | 4.406 | 4.309 | 4.367 | 4,868,421 | +0.06(+1.35%) |
Nov 03, 2017 | 4.435 | 4.455 | 4.290 | 4.309 | 4,266,729 | -0.13(-2.84%) |
Nov 02, 2017 | 4.493 | 4.561 | 4.426 | 4.435 | 4,620,316 | -0.05(-1.08%) |
Nov 01, 2017 | 4.590 | 4.619 | 4.474 | 4.484 | 4,855,374 | -0.09(-1.91%) |
Oct 31, 2017 | 4.687 | 4.687 | 4.522 | 4.571 | 4,335,875 | -0.12(-2.48%) |
Oct 30, 2017 | 4.600 | 4.745 | 4.580 | 4.687 | 3,663,543 | +0.08(+1.68%) |
Oct 27, 2017 | 4.687 | 4.706 | 4.580 | 4.610 | 5,740,036 | -0.08(-1.65%) |
Oct 26, 2017 | 4.890 | 4.919 | 4.687 | 4.687 | 5,637,694 | -0.21(-4.35%) |
Oct 25, 2017 | 4.842 | 4.929 | 4.827 | 4.900 | 3,375,914 | +0.05(+1.00%) |
Oct 24, 2017 | 4.842 | 4.910 | 4.823 | 4.852 | 2,493,482 | +0.00(+0.00%) |
Oct 23, 2017 | 4.823 | 4.890 | 4.803 | 4.852 | 2,677,986 | +0.01(+0.20%) |
Oct 20, 2017 | 4.900 | 4.929 | 4.823 | 4.842 | 3,129,644 | -0.06(-1.19%) |
Oct 19, 2017 | 4.910 | 4.968 | 4.852 | 4.900 | 2,450,277 | +0.03(+0.60%) |
Oct 18, 2017 | 4.881 | 4.905 | 4.813 | 4.871 | 2,628,396 | -0.02(-0.40%) |
Oct 17, 2017 | 5.016 | 5.016 | 4.881 | 4.890 | 3,388,490 | -0.15(-3.07%) |
Oct 16, 2017 | 5.132 | 5.147 | 5.007 | 5.045 | 2,861,619 | -0.04(-0.76%) |
Oct 13, 2017 | 5.094 | 5.123 | 5.036 | 5.084 | 2,392,898 | +0.03(+0.57%) |
Oct 12, 2017 | 5.055 | 5.074 | 4.987 | 5.055 | 1,587,311 | +0.00(+0.00%) |
Oct 11, 2017 | 5.084 | 5.094 | 4.915 | 5.055 | 2,777,722 | -0.01(-0.19%) |
Oct 10, 2017 | 5.220 | 5.220 | 5.007 | 5.065 | 2,890,352 | -0.13(-2.43%) |
Oct 09, 2017 | 5.191 | 5.249 | 5.142 | 5.191 | 3,844,952 | +0.05(+0.94%) |
Oct 06, 2017 | 4.987 | 5.166 | 4.958 | 5.142 | 4,128,473 | +0.14(+2.71%) |
Oct 05, 2017 | 5.123 | 5.142 | 4.997 | 5.007 | 3,311,555 | -0.12(-2.27%) |
Oct 04, 2017 | 5.074 | 5.200 | 5.065 | 5.123 | 3,363,408 | +0.08(+1.54%) |
Oct 03, 2017 | 4.987 | 5.045 | 4.968 | 5.045 | 3,537,729 | +0.10(+1.96%) |