Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.61%) | |
Dec 28, 2017 | 3.210 | 3.210 | 3.060 | 3.100 | 76,750 | -0.11(-3.43%) |
Dec 27, 2017 | 3.330 | 3.360 | 3.180 | 3.210 | 101,081 | -0.10(-3.02%) |
Dec 26, 2017 | 3.210 | 3.350 | 3.210 | 3.310 | 68,021 | +0.11(+3.44%) |
Dec 22, 2017 | 3.280 | 3.300 | 3.150 | 3.200 | 74,343 | -0.04(-1.23%) |
Dec 21, 2017 | 3.130 | 3.330 | 3.124 | 3.240 | 130,798 | +0.12(+3.85%) |
Dec 20, 2017 | 3.270 | 3.310 | 3.100 | 3.120 | 130,252 | -0.11(-3.41%) |
Dec 19, 2017 | 3.230 | 3.340 | 3.150 | 3.230 | 202,864 | +0.00(+0.00%) |
Dec 18, 2017 | 3.000 | 3.270 | 3.000 | 3.230 | 234,271 | +0.24(+8.03%) |
Dec 15, 2017 | 2.920 | 3.020 | 2.910 | 2.990 | 507,605 | +0.07(+2.40%) |
Dec 14, 2017 | 3.050 | 3.180 | 2.910 | 2.920 | 295,900 | -0.13(-4.26%) |
Dec 13, 2017 | 3.100 | 3.250 | 3.040 | 3.050 | 240,431 | -0.03(-0.97%) |
Dec 12, 2017 | 3.080 | 3.280 | 3.070 | 3.080 | 162,011 | +0.03(+0.98%) |
Dec 11, 2017 | 3.060 | 3.100 | 2.990 | 3.050 | 108,225 | -0.02(-0.65%) |
Dec 08, 2017 | 3.020 | 3.100 | 2.970 | 3.070 | 107,828 | +0.05(+1.66%) |
Dec 07, 2017 | 3.030 | 3.140 | 2.970 | 3.020 | 110,712 | -0.01(-0.33%) |
Dec 06, 2017 | 3.080 | 3.170 | 2.990 | 3.030 | 108,559 | -0.03(-0.98%) |
Dec 05, 2017 | 2.970 | 3.180 | 2.920 | 3.060 | 219,480 | +0.07(+2.34%) |
Dec 04, 2017 | 3.270 | 3.330 | 2.950 | 2.990 | 394,246 | -0.23(-7.14%) |
Dec 01, 2017 | 3.250 | 3.400 | 3.110 | 3.220 | 154,713 | -0.01(-0.31%) |
Nov 30, 2017 | 3.290 | 3.410 | 3.220 | 3.230 | 135,251 | -0.04(-1.22%) |
Nov 29, 2017 | 3.370 | 3.470 | 3.220 | 3.270 | 103,595 | -0.12(-3.54%) |
Nov 28, 2017 | 3.280 | 3.410 | 3.230 | 3.390 | 93,793 | +0.14(+4.31%) |
Nov 27, 2017 | 3.280 | 3.320 | 3.220 | 3.250 | 103,297 | -0.05(-1.52%) |
Nov 24, 2017 | 3.300 | 3.363 | 3.230 | 3.300 | 67,977 | +0.04(+1.23%) |
Nov 22, 2017 | 3.190 | 3.370 | 3.190 | 3.260 | 138,009 | +0.11(+3.49%) |
Nov 21, 2017 | 3.530 | 3.535 | 3.150 | 3.150 | 756,095 | -0.34(-9.74%) |
Nov 20, 2017 | 3.320 | 3.555 | 3.290 | 3.490 | 78,570 | +0.21(+6.40%) |
Nov 17, 2017 | 3.540 | 3.608 | 3.270 | 3.280 | 165,746 | -0.28(-7.87%) |
Nov 16, 2017 | 3.510 | 3.620 | 3.460 | 3.560 | 174,506 | +0.10(+2.89%) |
Nov 15, 2017 | 3.410 | 3.510 | 3.376 | 3.460 | 101,088 | +0.10(+2.98%) |
Nov 14, 2017 | 3.330 | 3.430 | 3.320 | 3.360 | 74,742 | -0.01(-0.30%) |
Nov 13, 2017 | 3.360 | 3.587 | 3.320 | 3.370 | 99,674 | -0.03(-0.88%) |
Nov 10, 2017 | 3.740 | 3.740 | 3.250 | 3.400 | 114,654 | -0.10(-2.86%) |
Nov 09, 2017 | 3.400 | 3.530 | 3.230 | 3.500 | 94,914 | +0.09(+2.64%) |
Nov 08, 2017 | 3.260 | 3.460 | 3.250 | 3.410 | 87,112 | +0.13(+3.96%) |
Nov 07, 2017 | 3.370 | 3.410 | 3.170 | 3.280 | 122,200 | -0.11(-3.24%) |
Nov 06, 2017 | 3.320 | 3.476 | 3.230 | 3.390 | 127,145 | +0.10(+3.04%) |
Nov 03, 2017 | 3.430 | 3.625 | 3.200 | 3.290 | 149,916 | -0.09(-2.66%) |
Nov 02, 2017 | 3.530 | 3.560 | 3.340 | 3.380 | 118,611 | -0.18(-5.06%) |
Nov 01, 2017 | 3.650 | 3.744 | 3.500 | 3.560 | 90,136 | -0.09(-2.47%) |
Oct 31, 2017 | 3.690 | 3.730 | 3.530 | 3.650 | 90,494 | +0.01(+0.27%) |
Oct 30, 2017 | 3.840 | 3.910 | 3.586 | 3.640 | 118,726 | -0.22(-5.70%) |
Oct 27, 2017 | 3.750 | 3.910 | 3.750 | 3.860 | 166,465 | +0.12(+3.21%) |
Oct 26, 2017 | 3.800 | 4.000 | 3.700 | 3.740 | 105,076 | -0.06(-1.58%) |
Oct 25, 2017 | 3.930 | 3.930 | 3.670 | 3.800 | 49,976 | -0.10(-2.56%) |
Oct 24, 2017 | 3.960 | 3.990 | 3.840 | 3.900 | 70,498 | -0.03(-0.76%) |
Oct 23, 2017 | 3.920 | 4.000 | 3.880 | 3.930 | 95,837 | +0.07(+1.81%) |
Oct 20, 2017 | 3.880 | 3.880 | 3.710 | 3.860 | 96,668 | +0.04(+1.05%) |
Oct 19, 2017 | 3.850 | 3.947 | 3.680 | 3.820 | 133,985 | -0.01(-0.26%) |
Oct 18, 2017 | 4.050 | 4.050 | 3.780 | 3.830 | 134,304 | -0.19(-4.73%) |
Oct 17, 2017 | 4.050 | 4.440 | 4.000 | 4.020 | 175,601 | -0.01(-0.25%) |
Oct 16, 2017 | 3.980 | 4.160 | 3.970 | 4.030 | 116,087 | +0.03(+0.75%) |
Oct 13, 2017 | 4.140 | 4.220 | 3.990 | 4.000 | 71,696 | -0.12(-2.91%) |
Oct 12, 2017 | 4.160 | 4.180 | 4.010 | 4.120 | 97,959 | -0.03(-0.72%) |
Oct 11, 2017 | 4.050 | 4.240 | 3.970 | 4.150 | 159,976 | +0.13(+3.23%) |
Oct 10, 2017 | 4.240 | 4.340 | 3.960 | 4.020 | 243,063 | -0.17(-4.06%) |
Oct 09, 2017 | 4.330 | 4.530 | 4.170 | 4.190 | 132,950 | -0.09(-2.10%) |
Oct 06, 2017 | 4.690 | 4.720 | 4.260 | 4.280 | 226,302 | -0.41(-8.74%) |
Oct 05, 2017 | 5.150 | 5.260 | 4.670 | 4.690 | 322,642 | -0.28(-5.63%) |
Oct 04, 2017 | 4.700 | 5.140 | 4.670 | 4.970 | 512,683 | +0.24(+5.07%) |
Oct 03, 2017 | 4.760 | 4.850 | 4.610 | 4.730 | 226,067 | +0.02(+0.42%) |