Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
Dec 28, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 2,030 | +0.00(+0.00%) |
Dec 27, 2017 | 4.200 | 4.300 | 4.150 | 4.300 | 8,887 | +0.20(+4.88%) |
Dec 26, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 3,725 | -0.12(-2.96%) |
Dec 22, 2017 | 4.200 | 4.250 | 4.173 | 4.225 | 17,747 | +0.02(+0.60%) |
Dec 21, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 3,418 | +0.15(+3.58%) |
Dec 20, 2017 | 4.200 | 4.200 | 4.100 | 4.055 | 7,460 | -0.04(-1.10%) |
Dec 19, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 15,254 | -0.04(-0.97%) |
Dec 18, 2017 | 4.150 | 4.150 | 4.100 | 4.140 | 14,140 | +0.04(+0.98%) |
Dec 15, 2017 | 4.124 | 4.150 | 4.055 | 4.100 | 5,610 | +0.00(+0.00%) |
Dec 14, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 1,921 | -0.05(-1.20%) |
Dec 13, 2017 | 4.150 | 4.178 | 4.100 | 4.150 | 5,499 | -0.10(-2.35%) |
Dec 12, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 3,950 | -0.05(-1.16%) |
Dec 11, 2017 | 4.150 | 4.350 | 4.150 | 4.300 | 2,938 | +0.10(+2.38%) |
Dec 08, 2017 | 4.200 | 4.220 | 4.200 | 4.200 | 2,555 | -0.10(-2.33%) |
Dec 07, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 1,100 | +0.00(+0.00%) |
Dec 06, 2017 | 4.250 | 4.300 | 4.300 | 4.300 | 10,429 | +0.00(+0.00%) |
Dec 05, 2017 | 4.450 | 4.450 | 4.300 | 4.300 | 2,798 | -0.05(-1.15%) |
Dec 04, 2017 | 4.400 | 4.300 | 4.350 | 4,249 | +0.05(+1.16%) | |
Dec 01, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 1,814 | -0.03(-0.58%) |
Nov 30, 2017 | 4.300 | 4.400 | 4.250 | 4.325 | 2,547 | -0.02(-0.57%) |
Nov 29, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 17,235 | -0.05(-1.14%) |
Nov 28, 2017 | 4.350 | 4.400 | 4.350 | 4.400 | 7,816 | +0.00(+0.00%) |
Nov 27, 2017 | 4.500 | 4.500 | 4.300 | 4.400 | 61,528 | -0.05(-1.12%) |
Nov 24, 2017 | 4.425 | 4.450 | 4.400 | 4.450 | 861 | +0.05(+1.14%) |
Nov 22, 2017 | 4.350 | 4.500 | 4.350 | 4.400 | 36,435 | +0.05(+1.15%) |
Nov 21, 2017 | 4.250 | 4.350 | 4.200 | 4.350 | 9,030 | +0.15(+3.57%) |
Nov 20, 2017 | 4.300 | 4.350 | 4.150 | 4.200 | 7,359 | -0.10(-2.33%) |
Nov 17, 2017 | 4.300 | 4.300 | 4.150 | 4.300 | 9,780 | -0.03(-0.78%) |
Nov 16, 2017 | 4.231 | 4.400 | 4.231 | 4.334 | 12,457 | +0.16(+3.81%) |
Nov 15, 2017 | 4.150 | 4.175 | 4.100 | 4.175 | 9,523 | -0.03(-0.60%) |
Nov 14, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 2,589 | +0.05(+1.20%) |
Nov 13, 2017 | 4.250 | 4.250 | 4.175 | 4.150 | 1,902 | -0.15(-3.49%) |
Nov 10, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 11,299 | +0.00(+0.00%) |
Nov 09, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 21,111 | +0.00(+0.00%) |
Nov 08, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 10,958 | +0.05(+1.18%) |
Nov 07, 2017 | 4.275 | 4.300 | 4.200 | 4.250 | 22,742 | -0.03(-0.58%) |
Nov 06, 2017 | 4.150 | 4.350 | 4.150 | 4.275 | 27,988 | +0.18(+4.27%) |
Nov 03, 2017 | 3.950 | 4.150 | 3.950 | 4.100 | 26,481 | +0.15(+3.80%) |
Nov 02, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 12,427 | +0.10(+2.60%) |
Nov 01, 2017 | 3.850 | 3.890 | 3.850 | 3.850 | 4,181 | +0.00(+0.00%) |
Oct 31, 2017 | 3.850 | 3.850 | 3.810 | 3.850 | 17,650 | -0.05(-1.28%) |
Oct 30, 2017 | 3.800 | 3.900 | 3.800 | 3.900 | 25,800 | +0.00(+0.00%) |
Oct 27, 2017 | 3.900 | 3.900 | 3.872 | 3.900 | 4,473 | -0.05(-1.27%) |
Oct 26, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 28,594 | -0.05(-1.25%) |
Oct 25, 2017 | 3.900 | 4.000 | 3.823 | 4.000 | 65,896 | +0.00(+0.00%) |
Oct 24, 2017 | 3.980 | 4.000 | 3.950 | 4.000 | 1,247 | +0.00(+0.00%) |
Oct 23, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 15,606 | +0.00(+0.00%) |
Oct 20, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 59,630 | -0.05(-1.23%) |
Oct 19, 2017 | 4.000 | 4.100 | 3.996 | 4.050 | 33,141 | +0.05(+1.25%) |
Oct 18, 2017 | 3.950 | 4.050 | 3.950 | 4.000 | 24,475 | +0.00(+0.00%) |
Oct 17, 2017 | 4.000 | 4.100 | 3.912 | 4.000 | 67,461 | +0.05(+1.27%) |
Oct 16, 2017 | 4.250 | 4.250 | 3.910 | 3.950 | 115,328 | -0.20(-4.82%) |
Oct 13, 2017 | 4.500 | 4.500 | 4.050 | 4.150 | 89,718 | +0.10(+2.47%) |
Oct 12, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 79,102 | +0.02(+0.62%) |
Oct 11, 2017 | 4.050 | 4.050 | 3.950 | 4.025 | 24,849 | +0.08(+1.90%) |
Oct 10, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 4,697 | -0.14(-3.50%) |
Oct 09, 2017 | 4.100 | 4.100 | 3.900 | 4.093 | 7,495 | +0.09(+2.33%) |
Oct 06, 2017 | 3.950 | 4.050 | 3.950 | 4.000 | 27,345 | +0.05(+1.27%) |
Oct 05, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 11,010 | -0.05(-1.25%) |
Oct 04, 2017 | 4.050 | 4.050 | 4.000 | 4.000 | 2,500 | +0.00(+0.00%) |
Oct 03, 2017 | 4.000 | 4.050 | 3.920 | 4.000 | 14,169 | +0.05(+1.27%) |