Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.030 | 4.030 | 4.030 | 0 | +0.02(+0.50%) | |
Dec 28, 2017 | 4.000 | 4.040 | 3.910 | 4.010 | 97,553 | +0.00(+0.00%) |
Dec 27, 2017 | 3.910 | 4.079 | 3.910 | 4.010 | 103,125 | +0.10(+2.56%) |
Dec 26, 2017 | 3.970 | 4.000 | 3.900 | 3.910 | 54,990 | -0.08(-2.01%) |
Dec 22, 2017 | 3.900 | 4.065 | 3.840 | 3.990 | 206,411 | +0.13(+3.37%) |
Dec 21, 2017 | 3.870 | 3.940 | 3.810 | 3.860 | 115,147 | -0.04(-1.03%) |
Dec 20, 2017 | 3.790 | 3.980 | 3.790 | 3.900 | 141,081 | +0.08(+2.09%) |
Dec 19, 2017 | 3.880 | 3.960 | 3.720 | 3.820 | 185,965 | -0.03(-0.78%) |
Dec 18, 2017 | 3.960 | 3.990 | 3.840 | 3.850 | 138,614 | -0.04(-1.03%) |
Dec 15, 2017 | 3.930 | 4.000 | 3.850 | 3.890 | 169,549 | +0.01(+0.26%) |
Dec 14, 2017 | 3.770 | 4.010 | 3.770 | 3.880 | 162,890 | +0.14(+3.74%) |
Dec 13, 2017 | 3.530 | 3.796 | 3.530 | 3.740 | 413,225 | +0.17(+4.76%) |
Dec 12, 2017 | 3.840 | 3.900 | 3.520 | 3.570 | 563,413 | -0.31(-7.99%) |
Dec 11, 2017 | 3.950 | 4.000 | 3.850 | 3.880 | 157,590 | -0.07(-1.77%) |
Dec 08, 2017 | 3.960 | 4.030 | 3.920 | 3.950 | 113,713 | -0.02(-0.50%) |
Dec 07, 2017 | 3.990 | 4.080 | 3.930 | 3.970 | 96,036 | -0.01(-0.25%) |
Dec 06, 2017 | 4.010 | 4.060 | 3.960 | 3.980 | 129,468 | -0.04(-1.00%) |
Dec 05, 2017 | 4.010 | 4.180 | 4.001 | 4.020 | 140,736 | -0.01(-0.25%) |
Dec 04, 2017 | 4.030 | 4.170 | 4.030 | 4.030 | 202,896 | +0.00(+0.00%) |
Dec 01, 2017 | 4.000 | 4.050 | 3.975 | 4.030 | 217,856 | -0.01(-0.25%) |
Nov 30, 2017 | 4.000 | 4.070 | 3.950 | 4.040 | 188,262 | +0.05(+1.25%) |
Nov 29, 2017 | 4.010 | 4.020 | 3.904 | 3.990 | 192,784 | -0.07(-1.72%) |
Nov 28, 2017 | 4.100 | 4.100 | 4.000 | 4.060 | 282,171 | -0.01(-0.25%) |
Nov 27, 2017 | 4.020 | 4.100 | 4.000 | 4.070 | 228,832 | +0.03(+0.74%) |
Nov 24, 2017 | 4.030 | 4.120 | 3.970 | 4.040 | 77,627 | +0.05(+1.25%) |
Nov 22, 2017 | 4.070 | 4.101 | 3.960 | 3.990 | 102,695 | -0.08(-1.97%) |
Nov 21, 2017 | 4.130 | 4.150 | 4.000 | 4.070 | 303,270 | +0.05(+1.24%) |
Nov 20, 2017 | 3.970 | 4.140 | 3.900 | 4.020 | 181,443 | +0.03(+0.75%) |
Nov 17, 2017 | 3.970 | 4.060 | 3.930 | 3.990 | 246,556 | -0.03(-0.75%) |
Nov 16, 2017 | 4.030 | 4.080 | 3.920 | 4.020 | 229,236 | -0.01(-0.25%) |
Nov 15, 2017 | 4.050 | 4.180 | 4.020 | 4.030 | 186,319 | -0.05(-1.23%) |
Nov 14, 2017 | 4.070 | 4.159 | 4.040 | 4.080 | 230,654 | -0.04(-0.97%) |
Nov 13, 2017 | 4.240 | 4.270 | 4.060 | 4.120 | 143,153 | -0.12(-2.83%) |
Nov 10, 2017 | 4.260 | 4.330 | 4.080 | 4.240 | 220,164 | -0.08(-1.85%) |
Nov 09, 2017 | 4.390 | 4.470 | 4.230 | 4.320 | 155,965 | -0.10(-2.26%) |
Nov 08, 2017 | 4.390 | 4.480 | 4.290 | 4.420 | 309,030 | +0.01(+0.23%) |
Nov 07, 2017 | 4.580 | 4.580 | 4.180 | 4.410 | 357,219 | -0.09(-2.00%) |
Nov 06, 2017 | 4.480 | 4.560 | 4.395 | 4.500 | 286,679 | -0.01(-0.22%) |
Nov 03, 2017 | 4.440 | 4.550 | 4.360 | 4.510 | 186,189 | +0.07(+1.58%) |
Nov 02, 2017 | 4.340 | 4.490 | 4.270 | 4.440 | 122,166 | +0.08(+1.83%) |
Nov 01, 2017 | 4.440 | 4.479 | 4.310 | 4.360 | 124,962 | -0.13(-2.90%) |
Oct 31, 2017 | 4.320 | 4.530 | 4.290 | 4.490 | 151,408 | +0.14(+3.22%) |
Oct 30, 2017 | 4.370 | 4.450 | 4.280 | 4.350 | 198,737 | -0.02(-0.46%) |
Oct 27, 2017 | 4.180 | 4.400 | 4.110 | 4.370 | 171,115 | +0.19(+4.55%) |
Oct 26, 2017 | 4.310 | 4.340 | 4.120 | 4.180 | 243,907 | -0.17(-3.91%) |
Oct 25, 2017 | 4.450 | 4.460 | 4.100 | 4.350 | 335,619 | -0.12(-2.68%) |
Oct 24, 2017 | 4.410 | 4.580 | 4.330 | 4.470 | 130,279 | +0.02(+0.45%) |
Oct 23, 2017 | 4.560 | 4.600 | 4.360 | 4.450 | 231,847 | -0.16(-3.47%) |
Oct 20, 2017 | 4.690 | 4.690 | 4.560 | 4.610 | 144,042 | -0.11(-2.33%) |
Oct 19, 2017 | 4.910 | 4.950 | 4.630 | 4.720 | 185,395 | -0.04(-0.84%) |
Oct 18, 2017 | 4.900 | 4.940 | 4.700 | 4.760 | 197,153 | -0.12(-2.46%) |
Oct 17, 2017 | 4.770 | 4.910 | 4.730 | 4.880 | 301,271 | +0.09(+1.88%) |
Oct 16, 2017 | 4.880 | 4.930 | 4.720 | 4.790 | 189,634 | -0.01(-0.21%) |
Oct 13, 2017 | 5.040 | 5.040 | 4.680 | 4.800 | 221,606 | -0.05(-1.03%) |
Oct 12, 2017 | 5.100 | 5.100 | 4.820 | 4.850 | 396,037 | -0.15(-3.00%) |
Oct 11, 2017 | 4.870 | 5.060 | 4.810 | 5.000 | 406,369 | +0.19(+3.95%) |
Oct 10, 2017 | 4.760 | 4.940 | 4.710 | 4.810 | 138,242 | +0.09(+1.91%) |
Oct 09, 2017 | 4.650 | 4.750 | 4.620 | 4.720 | 128,729 | +0.07(+1.51%) |
Oct 06, 2017 | 4.690 | 4.850 | 4.600 | 4.650 | 103,855 | -0.08(-1.69%) |
Oct 05, 2017 | 4.860 | 5.010 | 4.690 | 4.730 | 485,896 | -0.13(-2.67%) |
Oct 04, 2017 | 4.600 | 4.880 | 4.520 | 4.860 | 441,997 | +0.22(+4.74%) |
Oct 03, 2017 | 4.260 | 4.700 | 4.237 | 4.640 | 556,516 | +0.35(+8.16%) |