Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.639 | 3.639 | 3.639 | 0 | +0.02(+0.47%) | |
Dec 28, 2017 | 3.681 | 3.698 | 3.588 | 3.622 | 4,576,926 | -0.03(-0.70%) |
Dec 27, 2017 | 3.613 | 3.707 | 3.588 | 3.647 | 8,154,327 | +0.12(+3.36%) |
Dec 26, 2017 | 3.461 | 3.529 | 3.402 | 3.529 | 3,194,692 | +0.10(+2.96%) |
Dec 22, 2017 | 3.410 | 3.448 | 3.385 | 3.427 | 2,347,404 | +0.03(+1.00%) |
Dec 21, 2017 | 3.453 | 3.457 | 3.377 | 3.393 | 4,266,040 | -0.04(-1.23%) |
Dec 20, 2017 | 3.410 | 3.461 | 3.385 | 3.436 | 4,524,395 | +0.09(+2.78%) |
Dec 19, 2017 | 3.385 | 3.393 | 3.309 | 3.343 | 5,345,258 | -0.08(-2.47%) |
Dec 18, 2017 | 3.503 | 3.520 | 3.381 | 3.427 | 5,512,118 | +0.07(+2.02%) |
Dec 15, 2017 | 3.351 | 3.360 | 3.292 | 3.360 | 15,525,459 | +0.14(+4.47%) |
Dec 14, 2017 | 3.199 | 3.224 | 3.114 | 3.216 | 5,882,136 | -0.03(-0.78%) |
Dec 13, 2017 | 3.097 | 3.288 | 3.089 | 3.241 | 6,725,534 | +0.10(+3.23%) |
Dec 12, 2017 | 3.148 | 3.165 | 3.114 | 3.140 | 5,403,812 | -0.08(-2.37%) |
Dec 11, 2017 | 3.173 | 3.275 | 3.173 | 3.216 | 5,927,420 | +0.03(+1.06%) |
Dec 08, 2017 | 3.173 | 3.207 | 3.148 | 3.182 | 2,988,271 | +0.00(+0.00%) |
Dec 07, 2017 | 3.114 | 3.190 | 3.106 | 3.182 | 5,788,639 | +0.00(+0.00%) |
Dec 06, 2017 | 3.148 | 3.207 | 3.114 | 3.182 | 8,099,473 | -0.11(-3.34%) |
Dec 05, 2017 | 3.317 | 3.326 | 3.241 | 3.292 | 4,513,756 | -0.13(-3.71%) |
Dec 04, 2017 | 3.444 | 3.453 | 3.393 | 3.419 | 4,083,872 | -0.08(-2.42%) |
Dec 01, 2017 | 3.554 | 3.630 | 3.495 | 3.503 | 4,561,072 | -0.08(-2.13%) |
Nov 30, 2017 | 3.554 | 3.630 | 3.529 | 3.580 | 5,573,832 | +0.06(+1.68%) |
Nov 29, 2017 | 3.537 | 3.537 | 3.487 | 3.520 | 4,215,256 | -0.03(-0.72%) |
Nov 28, 2017 | 3.554 | 3.597 | 3.525 | 3.546 | 3,052,688 | -0.02(-0.48%) |
Nov 27, 2017 | 3.503 | 3.571 | 3.503 | 3.563 | 2,561,658 | +0.11(+3.19%) |
Nov 24, 2017 | 3.487 | 3.520 | 3.444 | 3.453 | 2,080,854 | -0.02(-0.49%) |
Nov 22, 2017 | 3.487 | 3.503 | 3.436 | 3.470 | 5,306,433 | +0.09(+2.76%) |
Nov 21, 2017 | 3.351 | 3.402 | 3.321 | 3.377 | 3,513,335 | +0.02(+0.50%) |
Nov 20, 2017 | 3.368 | 3.377 | 3.266 | 3.360 | 4,765,546 | -0.07(-1.98%) |
Nov 17, 2017 | 3.368 | 3.427 | 3.368 | 3.427 | 5,736,519 | +0.06(+1.76%) |
Nov 16, 2017 | 3.334 | 3.368 | 3.317 | 3.368 | 2,776,703 | +0.09(+2.84%) |
Nov 15, 2017 | 3.317 | 3.334 | 3.266 | 3.275 | 4,943,302 | -0.01(-0.26%) |
Nov 14, 2017 | 3.216 | 3.334 | 3.182 | 3.283 | 6,579,363 | +0.03(+1.04%) |
Nov 13, 2017 | 3.343 | 3.351 | 3.216 | 3.250 | 6,372,020 | -0.10(-3.03%) |
Nov 10, 2017 | 3.343 | 3.377 | 3.309 | 3.351 | 5,296,819 | -0.01(-0.25%) |
Nov 09, 2017 | 3.351 | 3.385 | 3.300 | 3.360 | 6,401,357 | +0.03(+1.02%) |
Nov 08, 2017 | 3.427 | 3.436 | 3.309 | 3.326 | 8,128,896 | -0.07(-2.00%) |
Nov 07, 2017 | 3.402 | 3.427 | 3.368 | 3.393 | 4,928,161 | -0.06(-1.72%) |
Nov 06, 2017 | 3.351 | 3.495 | 3.334 | 3.453 | 5,787,167 | +0.10(+3.03%) |
Nov 03, 2017 | 3.351 | 3.377 | 3.275 | 3.351 | 3,917,224 | -0.08(-2.22%) |
Nov 02, 2017 | 3.360 | 3.449 | 3.300 | 3.427 | 4,912,253 | +0.05(+1.50%) |
Nov 01, 2017 | 3.385 | 3.419 | 3.334 | 3.377 | 4,438,656 | +0.02(+0.50%) |
Oct 31, 2017 | 3.377 | 3.393 | 3.334 | 3.360 | 3,570,727 | -0.03(-1.00%) |
Oct 30, 2017 | 3.343 | 3.410 | 3.326 | 3.393 | 4,441,468 | +0.05(+1.52%) |
Oct 27, 2017 | 3.334 | 3.368 | 3.283 | 3.343 | 4,922,808 | +0.00(+0.00%) |
Oct 26, 2017 | 3.444 | 3.503 | 3.334 | 3.343 | 6,729,621 | -0.01(-0.25%) |
Oct 25, 2017 | 3.326 | 3.377 | 3.300 | 3.351 | 4,913,999 | +0.04(+1.28%) |
Oct 24, 2017 | 3.334 | 3.351 | 3.283 | 3.309 | 7,769,339 | -0.03(-1.01%) |
Oct 23, 2017 | 3.334 | 3.393 | 3.317 | 3.343 | 7,518,586 | -0.02(-0.50%) |
Oct 20, 2017 | 3.419 | 3.444 | 3.360 | 3.360 | 10,259,810 | -0.07(-1.98%) |
Oct 19, 2017 | 3.453 | 3.478 | 3.410 | 3.427 | 2,802,494 | +0.03(+0.75%) |
Oct 18, 2017 | 3.495 | 3.495 | 3.368 | 3.402 | 9,621,029 | -0.09(-2.66%) |
Oct 17, 2017 | 3.461 | 3.529 | 3.448 | 3.495 | 6,744,619 | +0.03(+0.73%) |
Oct 16, 2017 | 3.571 | 3.588 | 3.444 | 3.470 | 6,824,605 | -0.02(-0.49%) |
Oct 13, 2017 | 3.461 | 3.487 | 3.393 | 3.487 | 5,595,258 | +0.08(+2.49%) |
Oct 12, 2017 | 3.427 | 3.444 | 3.377 | 3.402 | 5,080,645 | -0.03(-0.74%) |
Oct 11, 2017 | 3.546 | 3.554 | 3.351 | 3.427 | 9,795,400 | -0.09(-2.64%) |
Oct 10, 2017 | 3.563 | 3.605 | 3.503 | 3.520 | 2,920,701 | -0.04(-1.19%) |
Oct 09, 2017 | 3.503 | 3.575 | 3.503 | 3.563 | 4,105,872 | -0.02(-0.47%) |
Oct 06, 2017 | 3.563 | 3.609 | 3.512 | 3.580 | 4,614,751 | -0.02(-0.47%) |
Oct 05, 2017 | 3.622 | 3.647 | 3.580 | 3.597 | 2,715,126 | -0.05(-1.39%) |
Oct 04, 2017 | 3.647 | 3.673 | 3.622 | 3.647 | 2,371,823 | +0.00(+0.00%) |
Oct 03, 2017 | 3.580 | 3.673 | 3.554 | 3.647 | 2,498,780 | +0.06(+1.65%) |