Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.680 | 3.680 | 3.680 | 0 | -0.29(-7.30%) | |
Dec 28, 2017 | 3.860 | 4.030 | 3.860 | 3.970 | 1,110,740 | +0.13(+3.39%) |
Dec 27, 2017 | 3.820 | 3.910 | 3.761 | 3.840 | 1,252,920 | +0.05(+1.32%) |
Dec 26, 2017 | 3.700 | 3.860 | 3.620 | 3.790 | 1,054,488 | +0.08(+2.16%) |
Dec 22, 2017 | 3.450 | 3.827 | 3.424 | 3.710 | 1,996,695 | +0.33(+9.76%) |
Dec 21, 2017 | 3.400 | 3.540 | 3.370 | 3.380 | 1,105,958 | -0.05(-1.46%) |
Dec 20, 2017 | 3.290 | 3.585 | 3.270 | 3.430 | 1,378,629 | +0.17(+5.21%) |
Dec 19, 2017 | 3.250 | 3.380 | 3.227 | 3.260 | 1,128,590 | +0.03(+0.93%) |
Dec 18, 2017 | 3.150 | 3.395 | 3.140 | 3.230 | 1,254,305 | +0.09(+2.87%) |
Dec 15, 2017 | 3.190 | 3.200 | 3.080 | 3.140 | 1,305,646 | -0.01(-0.32%) |
Dec 14, 2017 | 3.410 | 3.420 | 3.050 | 3.150 | 1,702,102 | -0.25(-7.35%) |
Dec 13, 2017 | 3.300 | 3.410 | 3.010 | 3.400 | 2,037,395 | -0.15(-4.23%) |
Dec 12, 2017 | 3.540 | 3.650 | 3.440 | 3.550 | 996,980 | +0.04(+1.14%) |
Dec 11, 2017 | 3.450 | 3.595 | 3.370 | 3.510 | 939,491 | +0.06(+1.74%) |
Dec 08, 2017 | 3.570 | 3.594 | 3.400 | 3.450 | 901,002 | -0.15(-4.17%) |
Dec 07, 2017 | 3.430 | 3.680 | 3.420 | 3.600 | 1,765,403 | +0.14(+4.05%) |
Dec 06, 2017 | 3.510 | 3.620 | 3.380 | 3.460 | 1,940,931 | +0.13(+3.90%) |
Dec 05, 2017 | 3.330 | 3.460 | 3.300 | 3.330 | 538,245 | +0.00(+0.00%) |
Dec 04, 2017 | 3.540 | 3.540 | 3.290 | 3.330 | 748,491 | -0.16(-4.58%) |
Dec 01, 2017 | 3.550 | 3.560 | 3.334 | 3.490 | 1,016,117 | -0.08(-2.24%) |
Nov 30, 2017 | 3.540 | 3.650 | 3.440 | 3.570 | 1,181,040 | +0.03(+0.85%) |
Nov 29, 2017 | 3.950 | 4.019 | 3.520 | 3.540 | 5,152,800 | -0.35(-9.00%) |
Nov 28, 2017 | 3.950 | 4.100 | 3.790 | 3.890 | 1,416,156 | +0.05(+1.30%) |
Nov 27, 2017 | 3.900 | 3.990 | 3.720 | 3.840 | 1,704,977 | +0.14(+3.78%) |
Nov 24, 2017 | 3.620 | 3.710 | 3.620 | 3.700 | 241,435 | +0.06(+1.65%) |
Nov 22, 2017 | 3.640 | 3.720 | 3.620 | 3.640 | 429,258 | +0.01(+0.28%) |
Nov 21, 2017 | 3.680 | 3.730 | 3.610 | 3.630 | 371,206 | -0.06(-1.63%) |
Nov 20, 2017 | 3.700 | 3.770 | 3.660 | 3.690 | 252,277 | -0.01(-0.27%) |
Nov 17, 2017 | 3.620 | 3.870 | 3.620 | 3.700 | 657,521 | +0.11(+3.06%) |
Nov 16, 2017 | 3.590 | 3.710 | 3.540 | 3.590 | 412,908 | +0.00(+0.00%) |
Nov 15, 2017 | 3.510 | 3.680 | 3.420 | 3.590 | 357,989 | +0.03(+0.84%) |
Nov 14, 2017 | 3.600 | 3.620 | 3.410 | 3.560 | 455,480 | -0.05(-1.39%) |
Nov 13, 2017 | 3.640 | 3.700 | 3.540 | 3.610 | 322,766 | -0.07(-1.90%) |
Nov 10, 2017 | 3.650 | 3.780 | 3.600 | 3.680 | 401,212 | +0.04(+1.10%) |
Nov 09, 2017 | 3.520 | 3.715 | 3.510 | 3.640 | 482,533 | +0.05(+1.39%) |
Nov 08, 2017 | 3.570 | 3.670 | 3.480 | 3.590 | 336,351 | +0.02(+0.56%) |
Nov 07, 2017 | 3.700 | 3.720 | 3.530 | 3.570 | 280,789 | -0.10(-2.72%) |
Nov 06, 2017 | 3.660 | 3.780 | 3.660 | 3.670 | 387,341 | -0.04(-1.08%) |
Nov 03, 2017 | 3.500 | 3.750 | 3.490 | 3.710 | 583,451 | +0.15(+4.21%) |
Nov 02, 2017 | 3.490 | 3.645 | 3.390 | 3.560 | 378,550 | +0.05(+1.42%) |
Nov 01, 2017 | 3.650 | 3.700 | 3.460 | 3.510 | 373,390 | -0.13(-3.57%) |
Oct 31, 2017 | 3.660 | 3.750 | 3.570 | 3.640 | 241,297 | -0.01(-0.27%) |
Oct 30, 2017 | 3.650 | 3.730 | 3.550 | 3.650 | 313,379 | +0.00(+0.00%) |
Oct 27, 2017 | 3.400 | 3.660 | 3.400 | 3.650 | 407,819 | +0.26(+7.67%) |
Oct 26, 2017 | 3.750 | 3.750 | 3.320 | 3.390 | 1,035,226 | -0.35(-9.36%) |
Oct 25, 2017 | 3.800 | 3.890 | 3.720 | 3.740 | 453,195 | -0.08(-2.09%) |
Oct 24, 2017 | 3.880 | 3.945 | 3.800 | 3.820 | 418,189 | -0.07(-1.80%) |
Oct 23, 2017 | 3.880 | 3.950 | 3.850 | 3.890 | 557,143 | +0.02(+0.52%) |
Oct 20, 2017 | 4.020 | 4.070 | 3.860 | 3.870 | 669,662 | -0.13(-3.25%) |
Oct 19, 2017 | 3.840 | 4.060 | 3.810 | 4.000 | 698,766 | +0.10(+2.56%) |
Oct 18, 2017 | 3.970 | 3.970 | 3.720 | 3.900 | 511,751 | -0.02(-0.51%) |
Oct 17, 2017 | 3.850 | 4.050 | 3.790 | 3.920 | 604,999 | +0.03(+0.77%) |
Oct 16, 2017 | 4.000 | 4.050 | 3.730 | 3.890 | 714,228 | -0.11(-2.75%) |
Oct 13, 2017 | 4.090 | 4.120 | 3.970 | 4.000 | 575,869 | -0.06(-1.48%) |
Oct 12, 2017 | 4.110 | 4.150 | 3.980 | 4.060 | 476,429 | -0.04(-0.98%) |
Oct 11, 2017 | 4.020 | 4.150 | 3.970 | 4.100 | 1,037,230 | +0.11(+2.76%) |
Oct 10, 2017 | 4.440 | 4.440 | 3.940 | 3.990 | 1,926,351 | -0.37(-8.49%) |
Oct 09, 2017 | 4.230 | 4.420 | 4.210 | 4.360 | 1,175,203 | +0.11(+2.59%) |
Oct 06, 2017 | 4.350 | 4.430 | 4.200 | 4.250 | 680,801 | -0.13(-2.97%) |
Oct 05, 2017 | 4.350 | 4.430 | 4.240 | 4.380 | 802,139 | -0.02(-0.45%) |
Oct 04, 2017 | 4.530 | 4.530 | 4.400 | 4.400 | 814,451 | -0.10(-2.22%) |
Oct 03, 2017 | 4.500 | 4.525 | 4.340 | 4.500 | 1,052,898 | +0.05(+1.12%) |