Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.374 | 4.374 | 4.374 | 0 | +0.06(+1.35%) | |
Dec 28, 2017 | 4.325 | 4.393 | 4.267 | 4.316 | 7,005,582 | +0.03(+0.68%) |
Dec 27, 2017 | 4.277 | 4.354 | 4.209 | 4.287 | 6,296,078 | +0.00(+0.00%) |
Dec 26, 2017 | 4.112 | 4.306 | 4.112 | 4.287 | 4,907,635 | +0.19(+4.73%) |
Dec 22, 2017 | 4.045 | 4.190 | 3.996 | 4.093 | 12,215,771 | +0.06(+1.44%) |
Dec 21, 2017 | 3.861 | 4.064 | 3.861 | 4.035 | 13,074,468 | +0.16(+4.25%) |
Dec 20, 2017 | 3.706 | 3.948 | 3.648 | 3.870 | 12,676,711 | +0.20(+5.54%) |
Dec 19, 2017 | 3.677 | 3.764 | 3.638 | 3.667 | 7,396,766 | +0.01(+0.26%) |
Dec 18, 2017 | 3.667 | 3.725 | 3.648 | 3.658 | 6,672,980 | +0.05(+1.34%) |
Dec 15, 2017 | 3.822 | 3.832 | 3.590 | 3.609 | 13,189,960 | -0.17(-4.60%) |
Dec 14, 2017 | 3.909 | 3.977 | 3.783 | 3.783 | 6,711,609 | -0.17(-4.40%) |
Dec 13, 2017 | 4.122 | 4.199 | 3.958 | 3.958 | 4,631,243 | -0.15(-3.76%) |
Dec 12, 2017 | 4.054 | 4.180 | 4.035 | 4.112 | 4,226,342 | +0.10(+2.41%) |
Dec 11, 2017 | 3.987 | 4.064 | 3.958 | 4.016 | 3,252,942 | +0.05(+1.22%) |
Dec 08, 2017 | 4.074 | 4.103 | 3.958 | 3.967 | 3,769,620 | +0.00(+0.00%) |
Dec 07, 2017 | 4.083 | 4.093 | 3.987 | 6,479,526 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.354 | 4.035 | 4.045 | 7,546,965 | -0.31(-7.11%) | |
Dec 05, 2017 | 4.354 | 4.451 | 4.326 | 4.354 | 5,420,775 | +0.00(+0.00%) |
Dec 04, 2017 | 4.325 | 4.470 | 4.325 | 4.354 | 7,150,085 | +0.04(+0.90%) |
Dec 01, 2017 | 4.161 | 4.383 | 4.122 | 4.316 | 8,695,557 | +0.27(+6.70%) |
Nov 30, 2017 | 3.899 | 4.122 | 3.890 | 4.045 | 9,551,479 | +0.16(+4.24%) |
Nov 29, 2017 | 3.832 | 3.929 | 3.803 | 3.880 | 7,294,759 | +0.03(+0.75%) |
Nov 28, 2017 | 3.812 | 3.919 | 3.803 | 3.851 | 5,935,798 | +0.02(+0.50%) |
Nov 27, 2017 | 3.899 | 3.919 | 3.783 | 3.832 | 8,069,989 | -0.09(-2.22%) |
Nov 24, 2017 | 3.977 | 4.006 | 3.909 | 3.919 | 3,722,965 | -0.08(-1.94%) |
Nov 22, 2017 | 3.948 | 4.045 | 3.929 | 3.996 | 10,284,208 | +0.09(+2.23%) |
Nov 21, 2017 | 3.880 | 3.967 | 3.841 | 3.909 | 11,459,645 | +0.07(+1.76%) |
Nov 20, 2017 | 4.006 | 4.049 | 3.803 | 3.841 | 7,770,564 | -0.18(-4.57%) |
Nov 17, 2017 | 3.996 | 4.103 | 3.977 | 4.025 | 8,537,292 | +0.06(+1.46%) |
Nov 16, 2017 | 4.006 | 4.054 | 3.890 | 3.967 | 9,382,470 | -0.07(-1.68%) |
Nov 15, 2017 | 3.967 | 4.088 | 3.861 | 4.035 | 9,454,289 | -0.08(-1.88%) |
Nov 14, 2017 | 4.180 | 4.238 | 4.036 | 4.112 | 8,178,993 | -0.13(-2.97%) |
Nov 13, 2017 | 4.451 | 4.451 | 4.199 | 4.238 | 7,160,632 | -0.24(-5.40%) |
Nov 10, 2017 | 4.480 | 4.625 | 4.369 | 4.480 | 8,922,490 | +0.00(+0.00%) |
Nov 09, 2017 | 4.335 | 4.519 | 4.325 | 4.480 | 8,829,576 | +0.16(+3.81%) |
Nov 08, 2017 | 4.141 | 4.383 | 4.122 | 4.316 | 10,466,385 | +0.14(+3.24%) |
Nov 07, 2017 | 4.238 | 4.253 | 4.103 | 4.180 | 5,852,796 | -0.03(-0.69%) |
Nov 06, 2017 | 3.977 | 4.277 | 3.977 | 4.209 | 10,849,834 | +0.25(+6.36%) |
Nov 03, 2017 | 3.861 | 3.987 | 3.754 | 3.958 | 7,565,450 | -0.02(-0.49%) |
Nov 02, 2017 | 4.064 | 4.151 | 3.938 | 3.977 | 6,567,999 | -0.08(-1.91%) |
Nov 01, 2017 | 4.064 | 4.196 | 3.996 | 4.054 | 6,059,587 | +0.03(+0.72%) |
Oct 31, 2017 | 3.967 | 4.045 | 3.938 | 4.025 | 4,419,859 | +0.06(+1.46%) |
Oct 30, 2017 | 3.870 | 4.064 | 3.841 | 3.967 | 6,021,647 | +0.11(+2.76%) |
Oct 27, 2017 | 3.832 | 3.880 | 3.677 | 3.861 | 6,659,807 | +0.03(+0.76%) |
Oct 26, 2017 | 3.861 | 3.899 | 3.754 | 3.832 | 5,792,054 | -0.03(-0.75%) |
Oct 25, 2017 | 3.745 | 3.890 | 3.648 | 3.861 | 6,464,769 | +0.10(+2.57%) |
Oct 24, 2017 | 3.677 | 3.812 | 3.619 | 3.764 | 7,540,700 | +0.15(+4.01%) |
Oct 23, 2017 | 3.658 | 3.725 | 3.600 | 3.619 | 5,038,886 | -0.04(-1.06%) |
Oct 20, 2017 | 3.841 | 3.851 | 3.643 | 3.658 | 5,688,514 | -0.15(-4.06%) |
Oct 19, 2017 | 3.793 | 3.948 | 3.745 | 3.812 | 4,832,774 | -0.03(-0.76%) |
Oct 18, 2017 | 3.890 | 3.893 | 3.764 | 3.841 | 7,238,391 | -0.08(-1.98%) |
Oct 17, 2017 | 3.919 | 4.035 | 3.899 | 3.919 | 6,041,794 | +0.02(+0.50%) |
Oct 16, 2017 | 3.919 | 3.987 | 3.880 | 3.899 | 5,401,922 | +0.07(+1.77%) |
Oct 13, 2017 | 3.735 | 3.938 | 3.725 | 3.832 | 7,913,783 | +0.15(+3.94%) |
Oct 12, 2017 | 3.638 | 3.706 | 3.551 | 3.687 | 7,231,583 | -0.02(-0.52%) |
Oct 11, 2017 | 3.764 | 3.819 | 3.658 | 3.706 | 7,224,240 | -0.06(-1.54%) |
Oct 10, 2017 | 3.929 | 4.016 | 3.745 | 3.764 | 10,958,527 | -0.14(-3.47%) |
Oct 09, 2017 | 4.025 | 4.102 | 3.870 | 3.899 | 7,696,982 | -0.10(-2.42%) |
Oct 06, 2017 | 4.277 | 4.296 | 3.967 | 3.996 | 12,080,578 | -0.36(-8.22%) |
Oct 05, 2017 | 4.267 | 4.364 | 4.228 | 4.354 | 9,603,293 | +0.11(+2.51%) |
Oct 04, 2017 | 4.238 | 4.388 | 4.209 | 4.248 | 8,169,013 | -0.05(-1.13%) |
Oct 03, 2017 | 4.335 | 4.335 | 4.175 | 4.296 | 8,069,857 | -0.04(-0.89%) |