Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.840 | 2.840 | 2.840 | 0 | -0.01(-0.35%) | |
Dec 28, 2017 | 2.800 | 2.890 | 2.790 | 2.850 | 668,172 | +0.03(+1.06%) |
Dec 27, 2017 | 2.930 | 2.947 | 2.770 | 2.820 | 1,188,871 | -0.08(-2.76%) |
Dec 26, 2017 | 2.980 | 3.040 | 2.710 | 2.900 | 1,770,026 | -0.10(-3.33%) |
Dec 22, 2017 | 3.010 | 3.210 | 2.960 | 3.000 | 913,276 | +0.04(+1.35%) |
Dec 21, 2017 | 3.300 | 3.383 | 2.930 | 2.960 | 1,598,040 | -0.44(-12.94%) |
Dec 20, 2017 | 3.130 | 3.580 | 3.116 | 3.400 | 2,171,598 | +0.37(+12.21%) |
Dec 19, 2017 | 3.210 | 3.230 | 3.020 | 3.030 | 780,035 | -0.17(-5.31%) |
Dec 18, 2017 | 3.180 | 3.270 | 3.100 | 3.200 | 581,789 | +0.06(+1.91%) |
Dec 15, 2017 | 3.060 | 3.210 | 3.020 | 3.140 | 726,418 | +0.09(+2.95%) |
Dec 14, 2017 | 3.200 | 3.300 | 3.030 | 3.050 | 509,672 | -0.15(-4.69%) |
Dec 13, 2017 | 3.000 | 3.290 | 3.000 | 3.200 | 720,574 | +0.20(+6.67%) |
Dec 12, 2017 | 3.100 | 3.200 | 2.970 | 3.000 | 644,217 | -0.09(-2.91%) |
Dec 11, 2017 | 3.000 | 3.090 | 2.940 | 3.090 | 520,547 | +0.10(+3.34%) |
Dec 08, 2017 | 2.890 | 3.000 | 2.850 | 2.990 | 533,685 | +0.14(+4.91%) |
Dec 07, 2017 | 2.870 | 2.970 | 2.808 | 2.850 | 429,429 | -0.02(-0.70%) |
Dec 06, 2017 | 2.920 | 2.955 | 2.712 | 2.870 | 791,112 | -0.06(-2.05%) |
Dec 05, 2017 | 2.950 | 3.060 | 2.920 | 2.930 | 428,536 | -0.04(-1.35%) |
Dec 04, 2017 | 3.080 | 3.090 | 2.950 | 2.970 | 807,671 | -0.06(-1.98%) |
Dec 01, 2017 | 3.000 | 3.110 | 2.959 | 3.030 | 541,304 | +0.04(+1.34%) |
Nov 30, 2017 | 2.980 | 3.130 | 2.980 | 2.990 | 907,040 | +0.01(+0.34%) |
Nov 29, 2017 | 3.020 | 3.090 | 2.940 | 2.980 | 438,194 | -0.05(-1.65%) |
Nov 28, 2017 | 3.040 | 3.045 | 2.905 | 3.030 | 455,306 | -0.03(-0.98%) |
Nov 27, 2017 | 3.030 | 3.140 | 2.970 | 3.060 | 382,722 | +0.02(+0.66%) |
Nov 24, 2017 | 3.160 | 3.200 | 3.010 | 3.040 | 257,715 | -0.10(-3.18%) |
Nov 22, 2017 | 3.010 | 3.170 | 3.000 | 3.140 | 509,367 | +0.14(+4.67%) |
Nov 21, 2017 | 3.110 | 3.150 | 2.980 | 3.000 | 380,636 | -0.08(-2.60%) |
Nov 20, 2017 | 3.200 | 3.200 | 3.045 | 3.080 | 391,305 | -0.11(-3.45%) |
Nov 17, 2017 | 3.240 | 3.290 | 3.170 | 3.190 | 288,417 | -0.05(-1.54%) |
Nov 16, 2017 | 2.990 | 3.250 | 2.980 | 3.240 | 737,319 | +0.26(+8.72%) |
Nov 15, 2017 | 2.960 | 3.010 | 2.830 | 2.980 | 740,826 | -0.01(-0.33%) |
Nov 14, 2017 | 3.180 | 3.190 | 2.910 | 2.990 | 795,418 | -0.23(-7.14%) |
Nov 13, 2017 | 3.400 | 3.430 | 3.180 | 3.220 | 466,968 | -0.17(-5.01%) |
Nov 10, 2017 | 3.130 | 3.430 | 3.130 | 3.390 | 552,141 | +0.21(+6.60%) |
Nov 09, 2017 | 3.150 | 3.200 | 3.060 | 3.180 | 420,922 | -0.01(-0.31%) |
Nov 08, 2017 | 3.200 | 3.280 | 3.100 | 3.190 | 500,790 | -0.02(-0.62%) |
Nov 07, 2017 | 3.230 | 3.250 | 3.150 | 3.210 | 514,996 | +0.00(+0.00%) |
Nov 06, 2017 | 3.330 | 3.425 | 3.200 | 3.210 | 487,253 | -0.09(-2.73%) |
Nov 03, 2017 | 3.200 | 3.330 | 3.150 | 3.300 | 424,530 | +0.11(+3.45%) |
Nov 02, 2017 | 3.210 | 3.290 | 3.150 | 3.190 | 400,105 | +0.01(+0.31%) |
Nov 01, 2017 | 3.440 | 3.450 | 3.180 | 3.180 | 592,393 | -0.22(-6.47%) |
Oct 31, 2017 | 3.450 | 3.650 | 3.350 | 3.400 | 695,117 | +0.00(+0.00%) |
Oct 30, 2017 | 3.170 | 3.420 | 3.170 | 3.400 | 766,403 | +0.22(+6.92%) |
Oct 27, 2017 | 3.130 | 3.220 | 3.040 | 3.180 | 593,680 | +0.09(+2.91%) |
Oct 26, 2017 | 3.180 | 3.180 | 3.060 | 3.090 | 604,958 | -0.11(-3.44%) |
Oct 25, 2017 | 3.190 | 3.300 | 3.125 | 3.200 | 699,393 | +0.02(+0.47%) |
Oct 24, 2017 | 3.500 | 3.500 | 3.107 | 3.185 | 1,826,077 | -0.31(-9.00%) |
Oct 23, 2017 | 3.800 | 3.850 | 3.480 | 3.500 | 1,186,247 | -0.29(-7.65%) |
Oct 20, 2017 | 3.920 | 3.940 | 3.760 | 3.790 | 1,429,181 | -0.14(-3.56%) |
Oct 19, 2017 | 4.000 | 4.040 | 3.910 | 3.930 | 696,959 | -0.09(-2.24%) |
Oct 18, 2017 | 4.150 | 4.180 | 3.990 | 4.020 | 684,183 | -0.06(-1.47%) |
Oct 17, 2017 | 3.930 | 4.240 | 3.930 | 4.080 | 1,335,439 | +0.15(+3.82%) |
Oct 16, 2017 | 4.030 | 4.090 | 3.860 | 3.930 | 924,189 | -0.02(-0.51%) |
Oct 13, 2017 | 4.140 | 4.140 | 3.920 | 3.950 | 1,033,541 | -0.19(-4.59%) |
Oct 12, 2017 | 4.230 | 4.270 | 4.100 | 4.140 | 933,017 | -0.11(-2.59%) |
Oct 11, 2017 | 4.390 | 4.420 | 4.190 | 4.250 | 2,117,088 | -0.15(-3.41%) |
Oct 10, 2017 | 4.430 | 4.490 | 4.350 | 4.400 | 492,967 | +0.00(+0.00%) |
Oct 09, 2017 | 4.620 | 4.710 | 4.360 | 4.400 | 711,742 | -0.17(-3.72%) |
Oct 06, 2017 | 4.580 | 4.680 | 4.480 | 4.570 | 526,479 | -0.04(-0.87%) |
Oct 05, 2017 | 4.580 | 4.670 | 4.460 | 4.610 | 505,675 | +0.05(+1.10%) |
Oct 04, 2017 | 4.490 | 4.710 | 4.480 | 4.560 | 1,168,273 | +0.07(+1.56%) |
Oct 03, 2017 | 4.480 | 4.530 | 4.310 | 4.490 | 740,757 | +0.01(+0.22%) |