Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.110 | 3.110 | 3.110 | 0 | -0.04(-1.27%) | |
Dec 28, 2017 | 3.170 | 3.220 | 3.120 | 3.150 | 342,500 | -0.02(-0.63%) |
Dec 27, 2017 | 3.150 | 3.214 | 3.050 | 3.170 | 334,802 | +0.01(+0.32%) |
Dec 26, 2017 | 3.250 | 3.270 | 3.028 | 3.160 | 356,095 | -0.05(-1.56%) |
Dec 22, 2017 | 3.050 | 3.270 | 2.959 | 3.210 | 551,578 | +0.21(+7.00%) |
Dec 21, 2017 | 2.980 | 3.050 | 2.935 | 3.000 | 352,956 | +0.02(+0.67%) |
Dec 20, 2017 | 2.940 | 3.073 | 2.930 | 2.980 | 286,162 | +0.06(+2.05%) |
Dec 19, 2017 | 3.020 | 3.020 | 2.870 | 2.920 | 280,419 | -0.06(-2.01%) |
Dec 18, 2017 | 2.970 | 3.090 | 2.940 | 2.980 | 359,021 | +0.00(+0.00%) |
Dec 15, 2017 | 3.000 | 3.000 | 2.900 | 2.980 | 234,856 | +0.00(+0.00%) |
Dec 14, 2017 | 3.000 | 3.060 | 2.950 | 2.980 | 150,527 | -0.02(-0.67%) |
Dec 13, 2017 | 3.050 | 3.090 | 2.940 | 3.000 | 286,712 | -0.03(-0.99%) |
Dec 12, 2017 | 2.880 | 3.120 | 2.826 | 3.030 | 324,059 | +0.24(+8.60%) |
Dec 11, 2017 | 3.150 | 3.190 | 2.790 | 2.790 | 720,601 | -0.34(-10.86%) |
Dec 08, 2017 | 3.180 | 3.250 | 3.100 | 3.130 | 260,409 | -0.02(-0.63%) |
Dec 07, 2017 | 3.240 | 3.355 | 3.140 | 3.150 | 310,145 | -0.10(-3.08%) |
Dec 06, 2017 | 3.260 | 3.280 | 3.080 | 3.250 | 422,965 | -0.05(-1.52%) |
Dec 05, 2017 | 3.330 | 3.515 | 3.250 | 3.300 | 477,031 | -0.02(-0.60%) |
Dec 04, 2017 | 3.690 | 3.690 | 3.295 | 3.320 | 558,627 | -0.39(-10.51%) |
Dec 01, 2017 | 3.680 | 3.855 | 3.633 | 3.710 | 431,095 | +0.05(+1.37%) |
Nov 30, 2017 | 3.710 | 3.850 | 3.650 | 3.660 | 343,940 | -0.03(-0.81%) |
Nov 29, 2017 | 3.680 | 3.800 | 3.680 | 3.690 | 760,195 | +0.00(+0.00%) |
Nov 28, 2017 | 3.740 | 3.780 | 3.660 | 3.690 | 221,395 | -0.08(-2.12%) |
Nov 27, 2017 | 3.820 | 3.830 | 3.700 | 3.770 | 182,181 | -0.04(-1.05%) |
Nov 24, 2017 | 3.820 | 3.910 | 3.783 | 3.810 | 124,097 | +0.01(+0.26%) |
Nov 22, 2017 | 3.800 | 3.870 | 3.770 | 3.800 | 223,474 | +0.01(+0.26%) |
Nov 21, 2017 | 3.800 | 3.855 | 3.770 | 3.790 | 200,516 | +0.05(+1.34%) |
Nov 20, 2017 | 3.880 | 3.900 | 3.700 | 3.740 | 312,006 | -0.16(-4.10%) |
Nov 17, 2017 | 3.920 | 4.005 | 3.870 | 3.900 | 229,924 | -0.02(-0.51%) |
Nov 16, 2017 | 3.990 | 4.080 | 3.890 | 3.920 | 208,712 | -0.06(-1.51%) |
Nov 15, 2017 | 3.880 | 4.120 | 3.700 | 3.980 | 328,815 | +0.04(+1.02%) |
Nov 14, 2017 | 4.120 | 4.280 | 3.940 | 3.940 | 357,069 | -0.28(-6.64%) |
Nov 13, 2017 | 4.250 | 4.360 | 4.100 | 4.220 | 276,427 | -0.10(-2.31%) |
Nov 10, 2017 | 4.650 | 4.740 | 4.271 | 4.320 | 385,737 | -0.38(-8.09%) |
Nov 09, 2017 | 4.730 | 4.850 | 4.530 | 4.700 | 358,951 | +0.02(+0.43%) |
Nov 08, 2017 | 4.740 | 4.810 | 4.510 | 4.680 | 604,728 | +0.00(+0.00%) |
Nov 07, 2017 | 4.370 | 4.867 | 4.370 | 4.680 | 2,490,838 | +0.31(+7.09%) |
Nov 06, 2017 | 4.130 | 4.463 | 4.060 | 4.370 | 647,907 | +0.30(+7.37%) |
Nov 03, 2017 | 3.980 | 4.230 | 3.920 | 4.070 | 626,300 | +0.15(+3.83%) |
Nov 02, 2017 | 3.850 | 4.040 | 3.670 | 3.920 | 531,270 | +0.27(+7.40%) |
Nov 01, 2017 | 3.780 | 3.780 | 3.580 | 3.650 | 319,370 | -0.08(-2.14%) |
Oct 31, 2017 | 3.710 | 3.870 | 3.630 | 3.730 | 248,981 | +0.04(+1.08%) |
Oct 30, 2017 | 3.610 | 3.800 | 3.580 | 3.690 | 225,533 | +0.03(+0.82%) |
Oct 27, 2017 | 3.720 | 3.930 | 3.580 | 3.660 | 272,797 | -0.04(-1.08%) |
Oct 26, 2017 | 3.760 | 3.810 | 3.638 | 3.700 | 254,812 | -0.06(-1.60%) |
Oct 25, 2017 | 3.320 | 3.760 | 3.320 | 3.760 | 506,019 | +0.44(+13.25%) |
Oct 24, 2017 | 3.230 | 3.420 | 3.220 | 3.320 | 315,420 | +0.10(+3.11%) |
Oct 23, 2017 | 3.200 | 3.240 | 3.120 | 3.220 | 463,134 | +0.03(+0.94%) |
Oct 20, 2017 | 3.340 | 3.409 | 3.190 | 3.190 | 524,850 | -0.24(-7.00%) |
Oct 19, 2017 | 3.610 | 3.660 | 3.250 | 3.430 | 567,948 | -0.15(-4.19%) |
Oct 18, 2017 | 3.870 | 3.900 | 3.550 | 3.580 | 507,819 | -0.32(-8.21%) |
Oct 17, 2017 | 3.920 | 3.960 | 3.830 | 3.900 | 207,350 | -0.03(-0.76%) |
Oct 16, 2017 | 3.990 | 3.990 | 3.830 | 3.930 | 315,386 | +0.07(+1.81%) |
Oct 13, 2017 | 3.900 | 4.030 | 3.850 | 3.860 | 270,642 | +0.00(+0.00%) |
Oct 12, 2017 | 4.050 | 4.061 | 3.810 | 3.860 | 418,357 | -0.24(-5.85%) |
Oct 11, 2017 | 4.040 | 4.110 | 3.950 | 4.100 | 1,620,961 | +0.07(+1.74%) |
Oct 10, 2017 | 4.090 | 4.170 | 4.000 | 4.030 | 367,477 | +0.01(+0.25%) |
Oct 09, 2017 | 4.030 | 4.240 | 3.990 | 4.020 | 425,057 | -0.01(-0.25%) |
Oct 06, 2017 | 3.950 | 4.080 | 3.790 | 4.030 | 533,675 | +0.02(+0.50%) |
Oct 05, 2017 | 3.880 | 4.160 | 3.856 | 4.010 | 428,133 | +0.12(+3.08%) |
Oct 04, 2017 | 3.960 | 4.030 | 3.810 | 3.890 | 780,833 | +0.04(+1.04%) |
Oct 03, 2017 | 3.770 | 3.940 | 3.750 | 3.850 | 339,071 | +0.05(+1.32%) |