Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.01(+0.23%) | |
Dec 28, 2017 | 4.330 | 4.400 | 4.330 | 4.390 | 9,159 | +0.11(+2.67%) |
Dec 27, 2017 | 4.260 | 4.276 | 4.260 | 4.276 | 48,225 | +0.01(+0.14%) |
Dec 22, 2017 | 4.270 | 4.270 | 4.270 | 0 | -0.03(-0.70%) | |
Dec 21, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 1,163 | +0.04(+0.94%) |
Dec 20, 2017 | 4.300 | 4.300 | 4.260 | 4.260 | 7,801 | +0.06(+1.43%) |
Dec 18, 2017 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Dec 14, 2017 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Dec 13, 2017 | 4.204 | 4.204 | 4.200 | 4.200 | 1,250 | +0.00(+0.00%) |
Dec 12, 2017 | 4.260 | 4.260 | 4.200 | 4.200 | 9,060 | -0.07(-1.64%) |
Dec 11, 2017 | 4.270 | 4.270 | 4.260 | 4.270 | 6,800 | -0.08(-1.84%) |
Dec 08, 2017 | 4.300 | 4.350 | 4.230 | 4.350 | 8,379 | +0.13(+3.08%) |
Dec 07, 2017 | 4.240 | 4.252 | 4.220 | 4.220 | 51,350 | -0.03(-0.71%) |
Dec 06, 2017 | 4.339 | 4.339 | 4.210 | 4.250 | 9,711 | -0.10(-2.30%) |
Dec 04, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.03(+0.69%) | |
Nov 30, 2017 | 4.320 | 4.320 | 4.320 | 0 | +0.10(+2.37%) | |
Nov 29, 2017 | 4.180 | 4.250 | 4.180 | 4.220 | 86,296 | -0.03(-0.71%) |
Nov 28, 2017 | 4.200 | 4.250 | 4.200 | 4.250 | 2,600 | +0.08(+1.92%) |
Nov 27, 2017 | 4.170 | 4.170 | 4.140 | 4.170 | 32,702 | +0.00(+0.00%) |
Nov 24, 2017 | 4.150 | 4.170 | 4.150 | 4.170 | 52,750 | -0.00(-0.10%) |
Nov 22, 2017 | 4.144 | 4.174 | 4.135 | 4.174 | 2,885 | +0.03(+0.82%) |
Nov 21, 2017 | 4.110 | 4.150 | 4.110 | 4.140 | 5,700 | +0.04(+0.98%) |
Nov 20, 2017 | 4.140 | 4.150 | 4.100 | 4.100 | 4,300 | -0.08(-1.87%) |
Nov 17, 2017 | 4.178 | 4.178 | 4.178 | 4.178 | 500 | +0.09(+2.15%) |
Nov 16, 2017 | 4.090 | 4.090 | 4.090 | 4.090 | 100 | +0.01(+0.25%) |
Nov 15, 2017 | 4.085 | 4.100 | 4.080 | 4.080 | 13,700 | -0.02(-0.49%) |
Nov 14, 2017 | 4.090 | 4.100 | 4.090 | 4.100 | 1,650 | +0.00(+0.00%) |
Nov 13, 2017 | 4.010 | 4.100 | 3.950 | 4.100 | 50,800 | +0.17(+4.33%) |
Nov 09, 2017 | 3.930 | 3.930 | 3.930 | 0 | -0.10(-2.48%) | |
Nov 08, 2017 | 3.950 | 4.030 | 3.950 | 4.030 | 7,510 | -0.01(-0.14%) |
Nov 07, 2017 | 4.040 | 4.040 | 4.035 | 4.035 | 3,000 | +0.06(+1.55%) |
Nov 06, 2017 | 3.890 | 3.974 | 3.890 | 3.974 | 23,500 | +0.03(+0.86%) |
Nov 03, 2017 | 3.940 | 3.940 | 3.940 | 3.940 | 265 | +0.00(+0.00%) |
Nov 02, 2017 | 3.950 | 3.950 | 3.940 | 3.940 | 80,450 | -0.06(-1.50%) |
Nov 01, 2017 | 4.050 | 4.050 | 3.995 | 4.000 | 4,500 | +0.00(+0.00%) |
Oct 31, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 1,200 | +0.04(+1.01%) |
Oct 27, 2017 | 3.960 | 3.960 | 3.960 | 0 | -0.05(-1.13%) | |
Oct 26, 2017 | 4.000 | 4.005 | 4.000 | 4.005 | 6,810 | +0.01(+0.13%) |
Oct 24, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.01(-0.25%) | |
Oct 23, 2017 | 4.010 | 4.010 | 4.010 | 4.010 | 2,000 | +0.00(+0.00%) |
Oct 20, 2017 | 3.986 | 4.010 | 3.986 | 4.010 | 15,747 | +0.03(+0.65%) |
Oct 19, 2017 | 4.045 | 4.045 | 3.980 | 3.984 | 52,763 | -0.04(-0.90%) |
Oct 18, 2017 | 4.000 | 4.020 | 4.000 | 4.020 | 60,000 | +0.03(+0.75%) |
Oct 17, 2017 | 3.990 | 3.990 | 3.990 | 3.990 | 50,600 | -0.06(-1.48%) |
Oct 16, 2017 | 4.020 | 4.050 | 4.020 | 4.050 | 6,775 | -0.02(-0.49%) |
Oct 13, 2017 | 4.110 | 4.110 | 4.070 | 4.070 | 86,300 | -0.09(-2.07%) |
Oct 12, 2017 | 4.000 | 4.160 | 4.000 | 4.156 | 8,125 | +0.02(+0.48%) |
Oct 11, 2017 | 4.136 | 4.136 | 4.136 | 4.136 | 300 | +0.01(+0.15%) |
Oct 10, 2017 | 4.070 | 4.130 | 4.070 | 4.130 | 17,230 | +0.13(+3.25%) |
Oct 09, 2017 | 3.970 | 4.000 | 3.900 | 4.000 | 22,415 | +0.11(+2.83%) |
Oct 06, 2017 | 3.890 | 3.890 | 3.890 | 3.890 | 1,270 | -0.08(-2.02%) |
Oct 04, 2017 | 3.970 | 3.970 | 3.970 | 0 | +0.08(+1.95%) |