Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.630 | 3.630 | 3.630 | 0 | -0.08(-2.16%) | |
Dec 28, 2017 | 3.820 | 3.890 | 3.680 | 3.710 | 107,196 | -0.11(-2.88%) |
Dec 27, 2017 | 3.700 | 3.870 | 3.700 | 3.820 | 121,942 | +0.11(+2.96%) |
Dec 26, 2017 | 3.560 | 3.850 | 3.560 | 3.710 | 177,671 | +0.15(+4.21%) |
Dec 22, 2017 | 3.550 | 3.580 | 3.460 | 3.560 | 80,711 | +0.05(+1.42%) |
Dec 21, 2017 | 3.400 | 3.648 | 3.370 | 3.510 | 338,277 | +0.15(+4.46%) |
Dec 20, 2017 | 3.420 | 3.460 | 3.370 | 3.360 | 68,253 | -0.05(-1.47%) |
Dec 19, 2017 | 3.350 | 3.485 | 3.340 | 3.410 | 69,342 | +0.06(+1.79%) |
Dec 18, 2017 | 3.300 | 3.370 | 3.260 | 3.350 | 100,313 | +0.05(+1.52%) |
Dec 15, 2017 | 3.300 | 3.330 | 3.280 | 3.300 | 84,876 | +0.04(+1.23%) |
Dec 14, 2017 | 3.210 | 3.373 | 3.210 | 3.260 | 100,691 | +0.05(+1.56%) |
Dec 13, 2017 | 3.150 | 3.250 | 3.150 | 3.210 | 66,089 | +0.06(+1.90%) |
Dec 12, 2017 | 3.200 | 3.242 | 3.140 | 3.150 | 86,477 | -0.05(-1.56%) |
Dec 11, 2017 | 3.270 | 3.310 | 3.200 | 3.200 | 86,604 | -0.08(-2.44%) |
Dec 08, 2017 | 3.230 | 3.300 | 3.170 | 3.280 | 56,109 | +0.07(+2.18%) |
Dec 07, 2017 | 3.250 | 3.270 | 3.130 | 3.210 | 132,988 | -0.05(-1.53%) |
Dec 06, 2017 | 3.300 | 3.360 | 3.260 | 3.260 | 144,430 | -0.04(-1.21%) |
Dec 05, 2017 | 3.290 | 3.310 | 3.060 | 3.300 | 521,461 | +0.02(+0.61%) |
Dec 04, 2017 | 3.280 | 3.420 | 3.110 | 3.280 | 754,787 | +0.04(+1.23%) |
Dec 01, 2017 | 3.330 | 3.413 | 3.180 | 3.240 | 132,430 | -0.09(-2.70%) |
Nov 30, 2017 | 3.610 | 4.000 | 3.270 | 3.330 | 192,043 | -0.20(-5.67%) |
Nov 29, 2017 | 3.350 | 3.960 | 3.350 | 3.530 | 510,367 | +0.20(+6.01%) |
Nov 28, 2017 | 3.370 | 3.480 | 3.220 | 3.330 | 398,939 | -0.01(-0.30%) |
Nov 27, 2017 | 3.230 | 3.410 | 3.230 | 3.340 | 64,918 | +0.11(+3.41%) |
Nov 24, 2017 | 3.230 | 3.260 | 3.200 | 3.230 | 27,704 | +0.02(+0.62%) |
Nov 22, 2017 | 3.310 | 3.330 | 3.200 | 3.210 | 83,006 | -0.09(-2.73%) |
Nov 21, 2017 | 3.370 | 3.440 | 3.240 | 3.300 | 86,970 | +0.01(+0.30%) |
Nov 20, 2017 | 3.250 | 3.510 | 3.190 | 3.290 | 115,969 | +0.04(+1.23%) |
Nov 17, 2017 | 3.180 | 3.340 | 3.180 | 3.250 | 139,803 | -0.08(-2.40%) |
Nov 16, 2017 | 3.210 | 3.570 | 3.210 | 3.330 | 421,320 | +0.02(+0.60%) |
Nov 15, 2017 | 3.200 | 3.420 | 3.160 | 3.310 | 270,313 | +0.07(+2.16%) |
Nov 14, 2017 | 3.440 | 3.570 | 3.250 | 3.240 | 151,153 | -0.24(-6.90%) |
Nov 13, 2017 | 3.670 | 3.700 | 3.480 | 3.480 | 132,333 | -0.20(-5.43%) |
Nov 10, 2017 | 3.740 | 3.740 | 3.640 | 3.680 | 102,772 | -0.05(-1.34%) |
Nov 09, 2017 | 3.750 | 3.880 | 3.681 | 3.730 | 135,201 | -0.01(-0.27%) |
Nov 08, 2017 | 4.140 | 4.217 | 3.630 | 3.740 | 338,080 | -0.46(-10.95%) |
Nov 07, 2017 | 4.210 | 4.240 | 4.150 | 4.200 | 50,733 | -0.07(-1.64%) |
Nov 06, 2017 | 4.060 | 4.390 | 4.060 | 4.270 | 138,658 | +0.21(+5.17%) |
Nov 03, 2017 | 4.080 | 4.080 | 4.010 | 4.060 | 13,143 | -0.02(-0.49%) |
Nov 02, 2017 | 4.140 | 4.190 | 4.010 | 4.080 | 39,353 | -0.02(-0.49%) |
Nov 01, 2017 | 4.210 | 4.220 | 4.050 | 4.100 | 35,924 | -0.10(-2.38%) |
Oct 31, 2017 | 4.260 | 4.260 | 4.150 | 4.200 | 50,225 | +0.03(+0.72%) |
Oct 30, 2017 | 4.270 | 4.400 | 4.170 | 4.170 | 77,606 | -0.15(-3.47%) |
Oct 27, 2017 | 4.215 | 4.330 | 4.110 | 4.320 | 45,623 | +0.12(+2.86%) |
Oct 26, 2017 | 4.190 | 4.200 | 4.080 | 4.200 | 40,551 | +0.00(+0.00%) |
Oct 25, 2017 | 4.210 | 4.245 | 4.070 | 4.200 | 78,212 | -0.01(-0.24%) |
Oct 24, 2017 | 4.250 | 4.330 | 4.180 | 4.210 | 37,607 | +0.00(+0.00%) |
Oct 23, 2017 | 4.380 | 4.390 | 4.180 | 4.210 | 47,616 | -0.16(-3.66%) |
Oct 20, 2017 | 4.370 | 4.420 | 4.325 | 4.370 | 59,161 | +0.01(+0.23%) |
Oct 19, 2017 | 4.380 | 4.470 | 4.305 | 4.360 | 55,499 | -0.07(-1.58%) |
Oct 18, 2017 | 4.450 | 4.500 | 4.340 | 4.430 | 32,792 | -0.01(-0.23%) |
Oct 17, 2017 | 4.490 | 4.510 | 4.330 | 4.440 | 141,595 | -0.04(-0.89%) |
Oct 16, 2017 | 4.490 | 4.574 | 4.390 | 4.480 | 38,069 | -0.01(-0.22%) |
Oct 13, 2017 | 4.550 | 4.550 | 4.450 | 4.490 | 33,319 | -0.02(-0.44%) |
Oct 12, 2017 | 4.540 | 4.650 | 4.480 | 4.510 | 39,767 | -0.04(-0.88%) |
Oct 11, 2017 | 4.590 | 4.640 | 4.510 | 4.550 | 27,238 | -0.03(-0.66%) |
Oct 10, 2017 | 4.690 | 4.800 | 4.560 | 4.580 | 86,162 | -0.07(-1.51%) |
Oct 09, 2017 | 4.700 | 4.840 | 4.610 | 4.650 | 164,495 | -0.06(-1.27%) |
Oct 06, 2017 | 4.700 | 4.730 | 4.570 | 4.710 | 77,431 | +0.01(+0.21%) |
Oct 05, 2017 | 4.580 | 4.730 | 4.425 | 4.700 | 78,772 | +0.13(+2.84%) |
Oct 04, 2017 | 4.700 | 4.750 | 4.542 | 4.570 | 35,771 | -0.12(-2.56%) |
Oct 03, 2017 | 4.620 | 4.750 | 4.570 | 4.690 | 46,075 | +0.07(+1.52%) |