Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.482 | 3.482 | 3.482 | 0 | -0.04(-1.25%) | |
Dec 28, 2017 | 3.615 | 3.615 | 3.500 | 3.526 | 81,533 | -0.02(-0.50%) |
Dec 27, 2017 | 3.571 | 3.606 | 3.526 | 3.544 | 55,493 | -0.02(-0.50%) |
Dec 26, 2017 | 3.571 | 3.632 | 3.562 | 3.562 | 27,806 | -0.03(-0.74%) |
Dec 22, 2017 | 3.721 | 3.752 | 3.579 | 3.588 | 53,061 | -0.10(-2.64%) |
Dec 21, 2017 | 3.703 | 3.792 | 3.615 | 3.686 | 72,549 | -0.02(-0.48%) |
Dec 20, 2017 | 3.588 | 3.712 | 3.553 | 3.703 | 102,752 | +0.14(+3.97%) |
Dec 19, 2017 | 3.624 | 3.624 | 3.492 | 3.562 | 104,636 | -0.06(-1.71%) |
Dec 18, 2017 | 3.535 | 3.774 | 3.509 | 3.624 | 201,380 | -0.06(-1.68%) |
Dec 15, 2017 | 3.959 | 3.964 | 3.553 | 3.686 | 862,523 | -0.27(-6.71%) |
Dec 14, 2017 | 3.977 | 4.110 | 3.845 | 3.951 | 103,484 | -0.13(-3.25%) |
Dec 13, 2017 | 3.889 | 4.110 | 3.889 | 4.083 | 131,708 | +0.22(+5.72%) |
Dec 12, 2017 | 3.818 | 3.951 | 3.792 | 3.862 | 119,705 | -0.09(-2.24%) |
Dec 11, 2017 | 4.092 | 4.101 | 3.880 | 3.951 | 139,125 | -0.17(-4.08%) |
Dec 08, 2017 | 3.889 | 4.154 | 3.734 | 4.119 | 221,357 | +0.17(+4.25%) |
Dec 07, 2017 | 3.663 | 3.977 | 3.624 | 3.951 | 162,612 | +0.27(+7.19%) |
Dec 06, 2017 | 3.429 | 3.721 | 3.367 | 3.686 | 115,973 | +0.24(+6.92%) |
Dec 05, 2017 | 3.553 | 3.588 | 3.367 | 3.447 | 149,657 | -0.11(-2.99%) |
Dec 04, 2017 | 3.659 | 3.712 | 3.473 | 3.553 | 103,670 | -0.11(-2.90%) |
Dec 01, 2017 | 3.721 | 3.792 | 3.650 | 3.659 | 126,873 | -0.07(-1.90%) |
Nov 30, 2017 | 3.774 | 3.827 | 3.650 | 3.730 | 214,681 | -0.06(-1.63%) |
Nov 29, 2017 | 3.800 | 3.959 | 3.694 | 3.792 | 100,829 | +0.01(+0.23%) |
Nov 28, 2017 | 3.694 | 3.800 | 3.606 | 3.783 | 56,354 | +0.11(+3.13%) |
Nov 27, 2017 | 3.615 | 3.712 | 3.560 | 3.668 | 33,315 | +0.02(+0.48%) |
Nov 24, 2017 | 3.518 | 3.703 | 3.518 | 3.650 | 43,857 | +0.11(+3.25%) |
Nov 22, 2017 | 3.668 | 3.686 | 3.526 | 3.535 | 76,792 | -0.17(-4.53%) |
Nov 21, 2017 | 3.641 | 3.712 | 3.624 | 3.703 | 53,219 | +0.05(+1.45%) |
Nov 20, 2017 | 3.588 | 3.668 | 3.544 | 3.650 | 45,398 | +0.03(+0.73%) |
Nov 17, 2017 | 3.571 | 3.703 | 3.571 | 3.624 | 52,944 | -0.09(-2.38%) |
Nov 16, 2017 | 3.712 | 3.924 | 3.632 | 3.712 | 91,600 | +0.03(+0.72%) |
Nov 15, 2017 | 3.526 | 3.712 | 3.500 | 3.686 | 44,362 | +0.16(+4.51%) |
Nov 14, 2017 | 3.535 | 3.562 | 3.491 | 3.526 | 46,035 | +0.02(+0.50%) |
Nov 13, 2017 | 3.562 | 3.668 | 3.465 | 3.509 | 40,764 | -0.10(-2.70%) |
Nov 10, 2017 | 3.447 | 3.606 | 3.420 | 3.606 | 68,254 | +0.13(+3.82%) |
Nov 09, 2017 | 3.535 | 3.535 | 3.447 | 3.473 | 41,515 | -0.06(-1.75%) |
Nov 08, 2017 | 3.376 | 3.562 | 3.376 | 3.535 | 47,867 | +0.09(+2.56%) |
Nov 07, 2017 | 3.412 | 3.712 | 3.376 | 3.447 | 225,585 | -0.04(-1.02%) |
Nov 06, 2017 | 3.668 | 3.703 | 3.314 | 3.482 | 165,817 | -0.19(-5.29%) |
Nov 03, 2017 | 3.686 | 3.730 | 3.641 | 3.677 | 147,988 | -0.06(-1.65%) |
Nov 02, 2017 | 3.765 | 3.769 | 3.659 | 3.739 | 29,829 | +0.03(+0.71%) |
Nov 01, 2017 | 3.739 | 3.739 | 3.668 | 3.712 | 43,512 | -0.05(-1.41%) |
Oct 31, 2017 | 3.818 | 3.818 | 3.703 | 3.765 | 54,647 | -0.02(-0.47%) |
Oct 30, 2017 | 3.747 | 3.818 | 3.641 | 3.783 | 98,098 | -0.03(-0.70%) |
Oct 27, 2017 | 3.703 | 3.880 | 3.694 | 3.809 | 90,135 | +0.10(+2.62%) |
Oct 26, 2017 | 3.632 | 3.756 | 3.632 | 3.712 | 68,029 | +0.13(+3.70%) |
Oct 25, 2017 | 3.579 | 3.686 | 3.544 | 3.579 | 53,239 | +0.00(+0.00%) |
Oct 24, 2017 | 3.624 | 3.712 | 3.544 | 3.579 | 80,278 | -0.04(-1.22%) |
Oct 23, 2017 | 3.668 | 3.730 | 3.500 | 3.624 | 152,586 | -0.02(-0.49%) |
Oct 20, 2017 | 3.800 | 3.800 | 3.588 | 3.641 | 91,020 | -0.04(-1.20%) |
Oct 19, 2017 | 3.765 | 3.853 | 3.616 | 3.686 | 196,181 | -0.11(-3.02%) |
Oct 18, 2017 | 3.898 | 4.516 | 3.774 | 3.800 | 787,603 | -0.10(-2.49%) |
Oct 17, 2017 | 3.942 | 4.057 | 3.889 | 3.898 | 62,493 | -0.04(-0.90%) |
Oct 16, 2017 | 3.995 | 4.145 | 3.906 | 3.933 | 61,662 | -0.01(-0.22%) |
Oct 13, 2017 | 3.968 | 4.172 | 3.933 | 3.942 | 91,078 | +0.03(+0.68%) |
Oct 12, 2017 | 3.889 | 4.004 | 3.889 | 3.915 | 47,118 | -0.03(-0.67%) |
Oct 11, 2017 | 3.906 | 4.021 | 3.783 | 3.942 | 54,579 | +0.00(+0.00%) |
Oct 10, 2017 | 4.021 | 4.101 | 3.862 | 3.942 | 103,976 | -0.07(-1.76%) |
Oct 09, 2017 | 3.942 | 4.066 | 3.942 | 4.013 | 43,981 | +0.07(+1.79%) |
Oct 06, 2017 | 3.898 | 3.959 | 3.862 | 3.942 | 34,390 | +0.06(+1.59%) |
Oct 05, 2017 | 3.721 | 3.959 | 3.721 | 3.880 | 50,205 | +0.12(+3.29%) |
Oct 04, 2017 | 3.898 | 4.026 | 3.721 | 3.756 | 92,034 | -0.12(-3.19%) |
Oct 03, 2017 | 3.880 | 3.959 | 3.809 | 3.880 | 80,881 | +0.00(+0.00%) |