Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.709 | 4.709 | 4.709 | 0 | -0.04(-0.86%) | |
Dec 28, 2017 | 4.800 | 4.800 | 4.750 | 4.750 | 2,895 | +0.05(+1.07%) |
Dec 27, 2017 | 4.750 | 4.757 | 4.700 | 4.700 | 3,705 | +0.00(+0.00%) |
Dec 26, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 9,284 | -0.20(-4.08%) |
Dec 22, 2017 | 4.850 | 4.900 | 4.750 | 4.900 | 5,322 | +0.05(+1.03%) |
Dec 21, 2017 | 4.935 | 4.935 | 4.850 | 4.850 | 4,821 | -0.10(-2.02%) |
Dec 20, 2017 | 4.950 | 4.950 | 4.400 | 4.950 | 35,133 | +0.15(+3.13%) |
Dec 19, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 18,263 | -0.05(-1.03%) |
Dec 18, 2017 | 4.650 | 4.875 | 4.650 | 4.850 | 63,046 | +0.30(+6.59%) |
Dec 15, 2017 | 4.550 | 4.650 | 4.450 | 4.550 | 17,480 | +0.00(+0.00%) |
Dec 14, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 45,716 | +0.10(+2.25%) |
Dec 13, 2017 | 4.500 | 4.600 | 4.450 | 4.450 | 13,099 | -0.05(-1.11%) |
Dec 12, 2017 | 4.400 | 4.645 | 4.400 | 4.500 | 20,406 | +0.10(+2.27%) |
Dec 11, 2017 | 4.350 | 4.450 | 4.305 | 4.400 | 23,586 | +0.00(+0.00%) |
Dec 08, 2017 | 4.400 | 4.400 | 4.350 | 4.400 | 3,946 | +0.05(+1.15%) |
Dec 07, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 14,375 | +0.00(+0.00%) |
Dec 06, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 2,265 | -0.10(-2.25%) |
Dec 05, 2017 | 4.400 | 4.450 | 4.351 | 4.450 | 10,960 | +0.00(+0.00%) |
Dec 04, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 6,178 | +0.05(+1.14%) |
Dec 01, 2017 | 4.350 | 4.450 | 4.300 | 4.400 | 9,539 | -0.05(-1.12%) |
Nov 30, 2017 | 4.350 | 4.600 | 4.350 | 4.450 | 32,959 | +0.10(+2.30%) |
Nov 29, 2017 | 4.345 | 4.600 | 4.345 | 4.350 | 10,394 | -0.05(-1.14%) |
Nov 28, 2017 | 4.500 | 4.500 | 4.100 | 4.400 | 59,277 | +0.00(+0.00%) |
Nov 27, 2017 | 4.200 | 4.400 | 4.100 | 4.400 | 26,880 | +0.20(+4.76%) |
Nov 24, 2017 | 4.150 | 4.200 | 4.000 | 4.200 | 8,057 | +0.05(+1.20%) |
Nov 22, 2017 | 4.100 | 4.300 | 4.050 | 4.150 | 59,879 | +0.10(+2.47%) |
Nov 21, 2017 | 3.850 | 4.100 | 3.800 | 4.050 | 90,858 | +0.20(+5.19%) |
Nov 20, 2017 | 3.600 | 3.850 | 3.400 | 3.850 | 94,751 | +0.35(+10.00%) |
Nov 17, 2017 | 3.350 | 3.575 | 3.300 | 3.500 | 76,294 | +0.20(+6.06%) |
Nov 16, 2017 | 3.350 | 3.400 | 3.300 | 3.300 | 51,388 | -0.05(-1.49%) |
Nov 15, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 9,272 | -0.10(-2.90%) |
Nov 14, 2017 | 3.450 | 3.450 | 3.300 | 3.450 | 47,802 | -0.10(-2.82%) |
Nov 13, 2017 | 3.450 | 3.550 | 3.350 | 3.550 | 49,721 | +0.15(+4.41%) |
Nov 10, 2017 | 3.300 | 3.550 | 3.300 | 3.400 | 102,917 | -0.09(-2.63%) |
Nov 09, 2017 | 3.100 | 3.600 | 3.085 | 3.492 | 106,694 | +0.34(+10.86%) |
Nov 08, 2017 | 3.250 | 3.250 | 3.150 | 3.150 | 24,183 | -0.10(-3.08%) |
Nov 07, 2017 | 3.300 | 3.350 | 3.200 | 3.250 | 19,257 | -0.10(-2.99%) |
Nov 06, 2017 | 3.300 | 3.355 | 3.300 | 3.350 | 18,400 | +0.00(+0.00%) |
Nov 03, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 5,877 | +0.00(+0.00%) |
Nov 02, 2017 | 3.292 | 3.350 | 3.257 | 3.350 | 6,289 | +0.10(+3.08%) |
Nov 01, 2017 | 3.206 | 3.300 | 3.200 | 3.250 | 9,204 | +0.05(+1.56%) |
Oct 31, 2017 | 3.300 | 3.348 | 3.200 | 3.200 | 20,943 | -0.10(-3.03%) |
Oct 30, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 23,982 | -0.10(-2.94%) |
Oct 27, 2017 | 3.447 | 3.449 | 3.300 | 3.400 | 11,567 | +0.00(+0.00%) |
Oct 26, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 10,024 | -0.05(-1.45%) |
Oct 25, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 5,132 | +0.00(+0.00%) |
Oct 24, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 16,269 | +0.00(+0.00%) |
Oct 23, 2017 | 3.450 | 3.450 | 3.401 | 3.450 | 2,568 | +0.00(+0.00%) |
Oct 20, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 9,595 | -0.10(-2.82%) |
Oct 19, 2017 | 3.450 | 3.650 | 3.450 | 3.550 | 2,769 | +0.05(+1.43%) |
Oct 18, 2017 | 3.550 | 3.618 | 3.500 | 3.500 | 13,343 | -0.05(-1.41%) |
Oct 17, 2017 | 3.500 | 3.650 | 3.500 | 3.550 | 13,351 | +0.00(+0.00%) |
Oct 16, 2017 | 3.450 | 3.550 | 3.450 | 3.550 | 6,509 | +0.15(+4.41%) |
Oct 13, 2017 | 3.500 | 3.500 | 3.350 | 3.400 | 31,976 | +0.00(+0.00%) |
Oct 12, 2017 | 3.500 | 3.549 | 3.400 | 3.400 | 43,544 | -0.15(-4.22%) |
Oct 11, 2017 | 3.550 | 3.600 | 3.500 | 3.550 | 12,115 | -0.00(-0.01%) |
Oct 10, 2017 | 3.550 | 3.600 | 3.500 | 3.550 | 15,426 | +0.00(+0.00%) |
Oct 09, 2017 | 3.700 | 3.700 | 3.550 | 3.550 | 15,074 | -0.10(-2.74%) |
Oct 06, 2017 | 3.650 | 3.707 | 3.600 | 3.650 | 28,784 | +0.00(+0.00%) |
Oct 05, 2017 | 3.700 | 3.746 | 3.600 | 3.650 | 18,053 | +0.00(+0.00%) |
Oct 04, 2017 | 3.750 | 3.750 | 3.601 | 3.650 | 46,837 | -0.05(-1.35%) |
Oct 03, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 92,627 | +0.10(+2.78%) |