Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.920 | 3.920 | 3.920 | 0 | +0.89(+29.37%) | |
Dec 28, 2017 | 2.990 | 3.060 | 2.960 | 3.030 | 172,977 | +0.07(+2.36%) |
Dec 27, 2017 | 3.010 | 3.079 | 2.950 | 2.960 | 204,514 | -0.05(-1.66%) |
Dec 26, 2017 | 3.160 | 3.160 | 3.010 | 3.010 | 207,359 | -0.18(-5.64%) |
Dec 22, 2017 | 3.320 | 3.430 | 3.111 | 3.190 | 292,161 | -0.17(-5.06%) |
Dec 21, 2017 | 3.600 | 3.650 | 3.210 | 3.360 | 231,567 | -0.28(-7.69%) |
Dec 20, 2017 | 3.750 | 3.800 | 3.560 | 3.640 | 168,854 | -0.12(-3.19%) |
Dec 19, 2017 | 3.760 | 3.800 | 3.741 | 3.760 | 41,326 | -0.02(-0.53%) |
Dec 18, 2017 | 3.790 | 3.850 | 3.750 | 3.780 | 56,498 | +0.00(+0.00%) |
Dec 15, 2017 | 3.850 | 3.862 | 3.770 | 3.780 | 104,253 | -0.07(-1.82%) |
Dec 14, 2017 | 3.880 | 3.950 | 3.820 | 3.850 | 87,105 | -0.08(-2.04%) |
Dec 13, 2017 | 3.950 | 3.960 | 3.880 | 3.930 | 19,788 | +0.02(+0.51%) |
Dec 12, 2017 | 3.900 | 3.940 | 3.900 | 3.910 | 46,579 | -0.01(-0.26%) |
Dec 11, 2017 | 3.940 | 3.980 | 3.900 | 3.920 | 121,824 | -0.10(-2.49%) |
Dec 08, 2017 | 4.040 | 4.050 | 4.020 | 4.020 | 18,347 | +0.00(+0.00%) |
Dec 07, 2017 | 4.020 | 4.050 | 3.970 | 4.020 | 18,306 | -0.02(-0.50%) |
Dec 06, 2017 | 4.050 | 4.060 | 3.970 | 4.040 | 42,214 | +0.00(+0.00%) |
Dec 05, 2017 | 4.030 | 4.050 | 4.000 | 4.040 | 26,775 | +0.04(+1.00%) |
Dec 04, 2017 | 4.020 | 4.020 | 3.990 | 4.000 | 112,185 | +0.02(+0.50%) |
Dec 01, 2017 | 4.060 | 4.080 | 3.900 | 3.980 | 49,878 | -0.09(-2.21%) |
Nov 30, 2017 | 3.990 | 4.100 | 3.990 | 4.070 | 26,321 | +0.08(+2.01%) |
Nov 29, 2017 | 4.000 | 4.070 | 3.930 | 3.990 | 54,590 | +0.04(+1.01%) |
Nov 28, 2017 | 3.930 | 4.007 | 3.930 | 3.950 | 33,626 | +0.02(+0.51%) |
Nov 27, 2017 | 3.950 | 4.060 | 3.930 | 3.930 | 77,024 | -0.13(-3.20%) |
Nov 24, 2017 | 4.040 | 4.090 | 4.010 | 4.060 | 21,408 | +0.06(+1.50%) |
Nov 22, 2017 | 4.000 | 4.080 | 3.900 | 4.000 | 159,960 | -0.10(-2.44%) |
Nov 21, 2017 | 4.000 | 4.130 | 4.000 | 4.100 | 55,456 | +0.10(+2.50%) |
Nov 20, 2017 | 4.070 | 4.100 | 4.000 | 4.000 | 83,733 | -0.13(-3.15%) |
Nov 17, 2017 | 4.050 | 4.134 | 4.046 | 4.130 | 16,412 | +0.06(+1.47%) |
Nov 16, 2017 | 4.100 | 4.130 | 4.040 | 4.070 | 17,489 | +0.00(+0.00%) |
Nov 15, 2017 | 4.090 | 4.100 | 4.060 | 4.070 | 28,862 | -0.02(-0.49%) |
Nov 14, 2017 | 4.050 | 4.180 | 4.040 | 4.090 | 42,246 | +0.00(+0.12%) |
Nov 13, 2017 | 4.050 | 4.230 | 4.050 | 4.085 | 24,805 | -0.00(-0.12%) |
Nov 10, 2017 | 4.210 | 4.210 | 4.050 | 4.090 | 47,818 | -0.10(-2.39%) |
Nov 09, 2017 | 4.190 | 4.315 | 4.090 | 4.190 | 69,482 | +0.00(+0.00%) |
Nov 08, 2017 | 4.110 | 4.200 | 4.070 | 4.190 | 65,936 | +0.08(+1.95%) |
Nov 07, 2017 | 4.210 | 4.370 | 4.100 | 4.110 | 42,590 | -0.13(-3.02%) |
Nov 06, 2017 | 4.150 | 4.380 | 4.150 | 4.238 | 73,062 | +0.03(+0.66%) |
Nov 03, 2017 | 4.110 | 4.220 | 4.080 | 4.210 | 33,151 | +0.13(+3.18%) |
Nov 02, 2017 | 3.990 | 4.100 | 3.950 | 4.080 | 52,652 | +0.05(+1.24%) |
Nov 01, 2017 | 4.200 | 4.260 | 3.960 | 4.030 | 139,075 | -0.24(-5.62%) |
Oct 31, 2017 | 4.300 | 4.390 | 4.240 | 4.270 | 21,142 | -0.03(-0.70%) |
Oct 30, 2017 | 4.420 | 4.420 | 4.190 | 4.300 | 44,626 | -0.12(-2.71%) |
Oct 27, 2017 | 4.410 | 4.460 | 4.280 | 4.420 | 69,154 | +0.06(+1.38%) |
Oct 26, 2017 | 4.250 | 4.390 | 4.240 | 4.360 | 65,717 | +0.04(+0.93%) |
Oct 25, 2017 | 4.300 | 4.350 | 4.250 | 4.320 | 59,471 | +0.03(+0.70%) |
Oct 24, 2017 | 4.450 | 4.490 | 4.251 | 4.290 | 58,500 | -0.10(-2.28%) |
Oct 23, 2017 | 4.280 | 4.490 | 4.280 | 4.390 | 225,390 | +0.15(+3.54%) |
Oct 20, 2017 | 4.180 | 4.240 | 4.060 | 4.240 | 42,765 | +0.10(+2.42%) |
Oct 19, 2017 | 4.130 | 4.260 | 4.050 | 4.140 | 107,073 | +0.03(+0.73%) |
Oct 18, 2017 | 3.900 | 4.120 | 3.900 | 4.110 | 102,154 | +0.20(+4.98%) |
Oct 17, 2017 | 4.000 | 4.010 | 3.889 | 3.915 | 106,924 | -0.12(-3.09%) |
Oct 16, 2017 | 4.050 | 4.182 | 4.001 | 4.040 | 174,731 | +0.00(+0.00%) |
Oct 13, 2017 | 4.150 | 4.150 | 3.980 | 4.040 | 55,234 | -0.08(-1.94%) |
Oct 12, 2017 | 4.100 | 4.170 | 4.050 | 4.120 | 17,087 | -0.01(-0.17%) |
Oct 11, 2017 | 3.990 | 4.150 | 3.990 | 4.127 | 44,275 | +0.17(+4.21%) |
Oct 10, 2017 | 3.950 | 3.980 | 3.850 | 3.960 | 60,820 | +0.01(+0.25%) |
Oct 09, 2017 | 4.000 | 4.020 | 3.890 | 3.950 | 72,417 | -0.07(-1.74%) |
Oct 06, 2017 | 3.990 | 4.040 | 3.980 | 4.020 | 25,712 | +0.03(+0.87%) |
Oct 05, 2017 | 4.080 | 4.130 | 3.900 | 3.985 | 88,246 | -0.10(-2.56%) |
Oct 04, 2017 | 4.100 | 4.130 | 4.080 | 4.090 | 31,077 | +0.00(+0.00%) |
Oct 03, 2017 | 4.200 | 4.200 | 4.080 | 4.090 | 23,161 | -0.07(-1.68%) |