Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.071 | 4.071 | 4.071 | 0 | -0.10(-2.36%) | |
Dec 28, 2017 | 4.149 | 4.179 | 4.100 | 4.169 | 1,462,805 | +0.02(+0.47%) |
Dec 27, 2017 | 4.228 | 4.238 | 4.130 | 4.149 | 1,100,409 | -0.08(-1.86%) |
Dec 26, 2017 | 4.267 | 4.395 | 4.208 | 4.228 | 1,460,086 | -0.04(-0.92%) |
Dec 22, 2017 | 4.159 | 4.297 | 4.090 | 4.267 | 1,729,881 | +0.12(+2.84%) |
Dec 21, 2017 | 4.228 | 4.238 | 4.149 | 4.149 | 1,470,938 | -0.10(-2.31%) |
Dec 20, 2017 | 4.100 | 4.267 | 4.095 | 4.248 | 2,731,944 | +0.16(+3.85%) |
Dec 19, 2017 | 4.071 | 4.198 | 4.031 | 4.090 | 2,855,537 | +0.04(+0.97%) |
Dec 18, 2017 | 4.071 | 4.130 | 4.022 | 4.051 | 2,929,695 | +0.01(+0.24%) |
Dec 15, 2017 | 4.071 | 4.179 | 3.992 | 4.041 | 5,808,713 | -0.01(-0.24%) |
Dec 14, 2017 | 4.159 | 4.198 | 3.943 | 4.051 | 17,488,136 | -1.69(-29.45%) |
Dec 13, 2017 | 5.408 | 5.821 | 5.388 | 5.742 | 7,367,892 | +0.37(+6.96%) |
Dec 12, 2017 | 5.221 | 5.477 | 5.192 | 5.369 | 2,655,935 | +0.18(+3.41%) |
Dec 11, 2017 | 5.142 | 5.290 | 5.083 | 5.192 | 1,723,477 | +0.04(+0.76%) |
Dec 08, 2017 | 5.133 | 5.211 | 5.093 | 5.152 | 1,001,587 | +0.00(+0.00%) |
Dec 07, 2017 | 4.975 | 5.162 | 4.956 | 1,458,450 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.044 | 5.074 | 4.956 | 4.975 | 866,607 | -0.07(-1.36%) |
Dec 05, 2017 | 5.074 | 5.103 | 4.897 | 5.044 | 1,568,815 | -0.02(-0.39%) |
Dec 04, 2017 | 4.965 | 5.152 | 4.946 | 5.064 | 1,156,197 | +0.20(+4.04%) |
Dec 01, 2017 | 4.798 | 4.892 | 4.680 | 4.867 | 1,194,404 | +0.06(+1.23%) |
Nov 30, 2017 | 4.956 | 5.113 | 4.754 | 4.808 | 1,287,821 | -0.14(-2.78%) |
Nov 29, 2017 | 4.729 | 5.024 | 4.729 | 4.946 | 1,752,476 | +0.22(+4.57%) |
Nov 28, 2017 | 4.425 | 4.749 | 4.425 | 4.729 | 1,131,046 | +0.30(+6.89%) |
Nov 27, 2017 | 4.395 | 4.577 | 4.395 | 4.425 | 853,826 | +0.05(+1.12%) |
Nov 24, 2017 | 4.493 | 4.503 | 4.375 | 4.375 | 718,115 | -0.12(-2.63%) |
Nov 22, 2017 | 4.395 | 4.552 | 4.395 | 4.493 | 651,160 | +0.12(+2.70%) |
Nov 21, 2017 | 4.395 | 4.425 | 4.336 | 4.375 | 555,241 | -0.01(-0.22%) |
Nov 20, 2017 | 4.395 | 4.444 | 4.366 | 4.385 | 681,723 | -0.05(-1.11%) |
Nov 17, 2017 | 4.326 | 4.503 | 4.297 | 4.434 | 834,952 | +0.11(+2.50%) |
Nov 16, 2017 | 4.238 | 4.336 | 4.139 | 4.326 | 765,007 | +0.14(+3.29%) |
Nov 15, 2017 | 4.159 | 4.228 | 4.076 | 4.189 | 1,045,281 | +0.01(+0.24%) |
Nov 14, 2017 | 4.208 | 4.326 | 4.154 | 4.179 | 795,913 | -0.07(-1.62%) |
Nov 13, 2017 | 4.316 | 4.346 | 4.218 | 4.248 | 693,698 | -0.07(-1.59%) |
Nov 10, 2017 | 4.238 | 4.405 | 4.208 | 4.316 | 1,044,095 | +0.08(+1.86%) |
Nov 09, 2017 | 4.110 | 4.326 | 4.110 | 4.238 | 1,403,539 | +0.12(+2.86%) |
Nov 08, 2017 | 4.090 | 4.169 | 4.071 | 4.120 | 976,497 | +0.00(+0.00%) |
Nov 07, 2017 | 4.208 | 4.248 | 4.080 | 4.120 | 1,999,365 | -0.06(-1.41%) |
Nov 06, 2017 | 4.189 | 4.208 | 4.090 | 4.179 | 1,233,888 | +0.00(+0.00%) |
Nov 03, 2017 | 4.228 | 4.297 | 4.179 | 4.179 | 892,255 | -0.08(-1.85%) |
Nov 02, 2017 | 4.130 | 4.287 | 4.071 | 4.257 | 1,103,221 | +0.14(+3.34%) |
Nov 01, 2017 | 4.120 | 4.169 | 4.051 | 4.120 | 1,079,470 | +0.03(+0.72%) |
Oct 31, 2017 | 4.169 | 4.218 | 4.061 | 4.090 | 1,114,506 | -0.07(-1.65%) |
Oct 30, 2017 | 4.316 | 4.316 | 4.139 | 4.159 | 1,657,101 | -0.18(-4.08%) |
Oct 27, 2017 | 4.307 | 4.336 | 4.228 | 4.336 | 1,535,019 | -0.02(-0.45%) |
Oct 26, 2017 | 4.297 | 4.356 | 4.262 | 4.356 | 1,052,127 | +0.06(+1.37%) |
Oct 25, 2017 | 4.287 | 4.326 | 4.190 | 4.297 | 1,056,732 | +0.02(+0.46%) |
Oct 24, 2017 | 4.277 | 4.356 | 4.257 | 4.277 | 954,836 | +0.04(+0.93%) |
Oct 23, 2017 | 4.267 | 4.366 | 4.238 | 4.238 | 1,256,050 | -0.06(-1.37%) |
Oct 20, 2017 | 4.189 | 4.356 | 4.179 | 4.297 | 1,778,951 | +0.16(+3.80%) |
Oct 19, 2017 | 4.169 | 4.248 | 4.100 | 4.139 | 1,299,715 | -0.11(-2.55%) |
Oct 18, 2017 | 4.208 | 4.297 | 4.149 | 4.248 | 1,286,782 | +0.08(+1.89%) |
Oct 17, 2017 | 4.110 | 4.198 | 4.051 | 4.169 | 1,626,660 | +0.07(+1.68%) |
Oct 16, 2017 | 4.120 | 4.149 | 4.013 | 4.100 | 1,659,659 | +0.02(+0.47%) |
Oct 13, 2017 | 3.965 | 4.110 | 3.945 | 4.081 | 2,300,769 | +0.14(+3.43%) |
Oct 12, 2017 | 3.965 | 4.003 | 3.887 | 3.945 | 1,918,042 | -0.06(-1.45%) |
Oct 11, 2017 | 4.003 | 4.028 | 3.945 | 4.003 | 1,811,705 | -0.01(-0.24%) |
Oct 10, 2017 | 3.994 | 4.050 | 3.974 | 4.013 | 1,213,247 | +0.03(+0.73%) |
Oct 09, 2017 | 4.032 | 4.032 | 3.955 | 3.984 | 2,410,264 | -0.01(-0.24%) |
Oct 06, 2017 | 4.013 | 4.052 | 3.955 | 3.994 | 2,917,409 | -0.02(-0.48%) |
Oct 05, 2017 | 4.081 | 4.081 | 3.984 | 4.013 | 2,031,694 | -0.05(-1.19%) |
Oct 04, 2017 | 4.274 | 4.274 | 3.984 | 4.061 | 3,836,957 | -0.17(-4.11%) |
Oct 03, 2017 | 4.149 | 4.245 | 4.081 | 4.236 | 2,617,313 | +0.08(+1.86%) |