Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.05(+1.37%) | |
Dec 28, 2017 | 3.750 | 3.800 | 3.600 | 3.650 | 53,131 | -0.10(-2.67%) |
Dec 27, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 11,784 | +0.00(+0.00%) |
Dec 26, 2017 | 3.850 | 3.950 | 3.750 | 3.750 | 24,864 | -0.10(-2.60%) |
Dec 22, 2017 | 3.750 | 3.850 | 3.650 | 3.850 | 35,458 | +0.10(+2.67%) |
Dec 21, 2017 | 3.750 | 3.800 | 3.650 | 3.750 | 64,545 | +0.05(+1.35%) |
Dec 20, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 205,946 | +0.00(+0.00%) |
Dec 19, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 145,695 | -0.05(-1.33%) |
Dec 18, 2017 | 3.800 | 3.850 | 3.750 | 3.750 | 48,313 | +0.00(+0.00%) |
Dec 15, 2017 | 3.900 | 3.900 | 3.750 | 3.750 | 71,042 | -0.08(-1.96%) |
Dec 14, 2017 | 3.800 | 3.850 | 3.750 | 3.825 | 34,379 | +0.05(+1.32%) |
Dec 13, 2017 | 3.850 | 3.850 | 3.550 | 3.775 | 74,295 | -0.08(-1.95%) |
Dec 12, 2017 | 4.050 | 4.050 | 3.850 | 3.850 | 127,792 | -0.20(-4.94%) |
Dec 11, 2017 | 4.100 | 4.200 | 4.050 | 4.050 | 37,357 | -0.05(-1.22%) |
Dec 08, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 30,143 | +0.00(+0.00%) |
Dec 07, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 23,975 | +0.00(+0.00%) |
Dec 06, 2017 | 4.050 | 4.200 | 4.010 | 4.100 | 58,157 | -0.05(-1.20%) |
Dec 05, 2017 | 4.050 | 4.300 | 4.000 | 4.150 | 52,235 | +0.10(+2.47%) |
Dec 04, 2017 | 4.200 | 4.229 | 4.000 | 4.050 | 82,381 | -0.10(-2.41%) |
Dec 01, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 87,507 | +0.05(+1.22%) |
Nov 30, 2017 | 4.300 | 4.350 | 4.100 | 4.100 | 97,120 | -0.20(-4.65%) |
Nov 29, 2017 | 4.500 | 4.500 | 4.200 | 4.300 | 65,321 | -0.12(-2.82%) |
Nov 28, 2017 | 4.250 | 4.500 | 4.250 | 4.425 | 253,893 | +0.22(+5.36%) |
Nov 27, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 57,833 | +0.05(+1.20%) |
Nov 24, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 39,212 | -0.05(-1.19%) |
Nov 22, 2017 | 4.250 | 4.295 | 4.100 | 4.200 | 148,977 | -0.02(-0.59%) |
Nov 21, 2017 | 4.200 | 4.300 | 4.105 | 4.225 | 89,152 | +0.17(+4.32%) |
Nov 20, 2017 | 4.250 | 4.253 | 4.050 | 4.050 | 83,095 | -0.15(-3.57%) |
Nov 17, 2017 | 4.300 | 4.350 | 4.100 | 4.200 | 155,054 | -0.12(-2.89%) |
Nov 16, 2017 | 4.100 | 4.450 | 4.100 | 4.325 | 172,281 | +0.28(+6.79%) |
Nov 15, 2017 | 4.750 | 4.800 | 4.000 | 4.050 | 366,618 | -0.78(-16.06%) |
Nov 14, 2017 | 5.000 | 5.100 | 4.650 | 4.825 | 416,350 | -0.67(-12.27%) |
Nov 13, 2017 | 5.250 | 5.650 | 5.250 | 5.500 | 244,562 | +0.15(+2.80%) |
Nov 10, 2017 | 5.150 | 5.350 | 5.110 | 5.350 | 89,806 | +0.27(+5.42%) |
Nov 09, 2017 | 5.100 | 5.130 | 5.000 | 5.075 | 40,415 | -0.02(-0.49%) |
Nov 08, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 37,730 | +0.05(+0.99%) |
Nov 07, 2017 | 5.100 | 5.200 | 5.000 | 5.050 | 61,781 | -0.05(-0.98%) |
Nov 06, 2017 | 5.100 | 5.250 | 5.100 | 5.100 | 92,671 | -0.05(-0.97%) |
Nov 03, 2017 | 5.200 | 5.300 | 5.100 | 5.150 | 64,388 | -0.05(-0.96%) |
Nov 02, 2017 | 5.150 | 5.350 | 5.150 | 5.200 | 76,886 | +0.08(+1.46%) |
Nov 01, 2017 | 5.700 | 5.700 | 5.050 | 5.125 | 531,481 | -0.53(-9.29%) |
Oct 31, 2017 | 5.850 | 5.850 | 5.600 | 5.650 | 158,282 | -0.07(-1.31%) |
Oct 30, 2017 | 5.650 | 5.850 | 5.450 | 5.725 | 262,647 | +0.07(+1.33%) |
Oct 27, 2017 | 5.750 | 5.895 | 5.500 | 5.650 | 180,106 | -0.10(-1.74%) |
Oct 26, 2017 | 5.550 | 5.850 | 5.361 | 5.750 | 529,440 | +0.30(+5.50%) |
Oct 25, 2017 | 5.300 | 5.555 | 5.150 | 5.450 | 541,647 | +0.20(+3.81%) |
Oct 24, 2017 | 5.200 | 5.300 | 5.100 | 5.250 | 139,732 | +0.05(+0.96%) |
Oct 23, 2017 | 5.200 | 5.283 | 4.850 | 5.200 | 170,526 | +0.05(+0.97%) |
Oct 20, 2017 | 4.900 | 5.250 | 4.850 | 5.150 | 227,445 | +0.25(+5.10%) |
Oct 19, 2017 | 4.800 | 4.900 | 4.700 | 4.900 | 147,668 | +0.05(+1.03%) |
Oct 18, 2017 | 4.600 | 4.900 | 4.600 | 4.850 | 103,672 | +0.25(+5.43%) |
Oct 17, 2017 | 4.900 | 5.000 | 4.575 | 4.600 | 327,389 | -0.25(-5.15%) |
Oct 16, 2017 | 5.000 | 5.050 | 4.800 | 4.850 | 163,433 | -0.20(-3.96%) |
Oct 13, 2017 | 5.300 | 5.600 | 4.750 | 5.050 | 574,559 | -0.25(-4.72%) |
Oct 12, 2017 | 5.400 | 5.475 | 5.200 | 5.300 | 146,456 | -0.15(-2.75%) |
Oct 11, 2017 | 5.500 | 5.700 | 5.400 | 5.450 | 586,564 | +0.05(+0.93%) |
Oct 10, 2017 | 5.100 | 5.400 | 5.050 | 5.400 | 653,201 | +0.35(+6.93%) |
Oct 09, 2017 | 5.000 | 5.195 | 4.950 | 5.050 | 180,312 | -0.10(-1.94%) |
Oct 06, 2017 | 5.200 | 5.250 | 5.000 | 5.150 | 311,379 | -0.05(-0.96%) |
Oct 05, 2017 | 4.750 | 5.250 | 4.605 | 5.200 | 922,947 | +0.50(+10.64%) |
Oct 04, 2017 | 4.500 | 4.750 | 4.500 | 4.700 | 98,767 | +0.17(+3.82%) |
Oct 03, 2017 | 4.550 | 4.650 | 4.450 | 4.527 | 23,037 | +0.03(+0.60%) |