Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.410 | 4.410 | 4.410 | 0 | +0.05(+1.15%) | |
Dec 28, 2017 | 4.430 | 4.450 | 4.330 | 4.360 | 220,769 | -0.08(-1.80%) |
Dec 27, 2017 | 4.510 | 4.640 | 4.420 | 4.440 | 139,006 | -0.07(-1.55%) |
Dec 26, 2017 | 4.480 | 4.590 | 4.420 | 4.510 | 115,486 | +0.01(+0.22%) |
Dec 22, 2017 | 4.430 | 4.520 | 4.400 | 4.500 | 245,930 | +0.05(+1.12%) |
Dec 21, 2017 | 4.340 | 4.500 | 4.290 | 4.450 | 234,511 | +0.13(+3.01%) |
Dec 20, 2017 | 4.380 | 4.420 | 4.290 | 4.320 | 128,441 | -0.05(-1.14%) |
Dec 19, 2017 | 4.400 | 4.460 | 4.330 | 4.370 | 200,863 | -0.03(-0.68%) |
Dec 18, 2017 | 4.490 | 4.580 | 4.380 | 4.400 | 244,705 | -0.02(-0.45%) |
Dec 15, 2017 | 4.250 | 4.450 | 4.250 | 4.420 | 867,349 | +0.15(+3.51%) |
Dec 14, 2017 | 4.300 | 4.300 | 4.230 | 4.270 | 220,767 | -0.02(-0.47%) |
Dec 13, 2017 | 4.180 | 4.300 | 4.180 | 4.290 | 216,862 | +0.13(+3.12%) |
Dec 12, 2017 | 4.250 | 4.300 | 4.150 | 4.160 | 344,177 | -0.05(-1.19%) |
Dec 11, 2017 | 3.910 | 4.240 | 3.900 | 4.210 | 705,472 | +0.25(+6.31%) |
Dec 08, 2017 | 4.070 | 4.130 | 3.910 | 3.960 | 269,318 | -0.08(-1.98%) |
Dec 07, 2017 | 3.980 | 4.120 | 3.960 | 4.040 | 100,442 | +0.08(+2.02%) |
Dec 06, 2017 | 3.960 | 3.998 | 3.930 | 3.960 | 90,330 | +0.02(+0.51%) |
Dec 05, 2017 | 4.000 | 4.000 | 3.900 | 3.940 | 124,098 | -0.03(-0.76%) |
Dec 04, 2017 | 4.050 | 4.120 | 3.950 | 3.970 | 215,819 | -0.03(-0.75%) |
Dec 01, 2017 | 3.890 | 4.090 | 3.880 | 4.000 | 235,334 | +0.12(+3.09%) |
Nov 30, 2017 | 4.040 | 4.090 | 3.830 | 3.880 | 680,824 | -0.14(-3.48%) |
Nov 29, 2017 | 3.860 | 4.180 | 3.710 | 4.020 | 581,809 | +0.07(+1.77%) |
Nov 28, 2017 | 3.960 | 3.970 | 3.841 | 3.950 | 145,471 | +0.02(+0.51%) |
Nov 27, 2017 | 4.000 | 3.810 | 3.930 | 231,911 | +0.03(+0.77%) | |
Nov 24, 2017 | 3.910 | 3.930 | 3.850 | 3.900 | 83,233 | +0.03(+0.78%) |
Nov 22, 2017 | 3.860 | 3.940 | 3.860 | 3.870 | 170,934 | +0.04(+1.04%) |
Nov 21, 2017 | 3.760 | 3.890 | 3.750 | 3.830 | 268,413 | +0.08(+2.13%) |
Nov 20, 2017 | 3.840 | 3.840 | 3.641 | 3.750 | 161,192 | -0.12(-3.10%) |
Nov 17, 2017 | 3.760 | 3.900 | 3.740 | 3.870 | 160,483 | +0.08(+2.11%) |
Nov 16, 2017 | 3.770 | 3.870 | 3.770 | 3.790 | 143,299 | +0.03(+0.80%) |
Nov 15, 2017 | 3.670 | 3.790 | 3.625 | 3.760 | 181,825 | +0.05(+1.35%) |
Nov 14, 2017 | 3.670 | 3.750 | 3.620 | 3.710 | 148,734 | +0.01(+0.27%) |
Nov 13, 2017 | 3.650 | 3.710 | 3.580 | 3.700 | 101,992 | +0.05(+1.37%) |
Nov 10, 2017 | 3.650 | 3.700 | 3.560 | 3.650 | 150,874 | +0.00(+0.00%) |
Nov 09, 2017 | 3.620 | 3.690 | 3.560 | 3.650 | 152,012 | +0.00(+0.00%) |
Nov 08, 2017 | 3.730 | 3.770 | 3.640 | 3.650 | 382,999 | -0.10(-2.67%) |
Nov 07, 2017 | 3.830 | 3.830 | 3.700 | 3.750 | 524,177 | -0.05(-1.32%) |
Nov 06, 2017 | 3.890 | 3.890 | 3.780 | 3.800 | 221,702 | -0.07(-1.81%) |
Nov 03, 2017 | 3.920 | 3.930 | 3.840 | 3.870 | 188,862 | -0.05(-1.28%) |
Nov 02, 2017 | 3.890 | 3.974 | 3.840 | 3.920 | 589,983 | +0.00(+0.00%) |
Nov 01, 2017 | 3.900 | 3.970 | 3.750 | 3.920 | 266,914 | +0.12(+3.16%) |
Oct 31, 2017 | 3.780 | 3.880 | 3.740 | 3.800 | 256,985 | +0.03(+0.80%) |
Oct 30, 2017 | 3.890 | 3.899 | 3.730 | 3.770 | 300,496 | -0.12(-3.08%) |
Oct 27, 2017 | 3.790 | 4.000 | 3.652 | 3.890 | 367,973 | +0.12(+3.18%) |
Oct 26, 2017 | 3.750 | 3.850 | 3.750 | 3.770 | 223,149 | +0.03(+0.80%) |
Oct 25, 2017 | 3.760 | 3.780 | 3.715 | 3.740 | 231,137 | -0.02(-0.53%) |
Oct 24, 2017 | 3.710 | 3.780 | 3.610 | 3.760 | 199,902 | +0.09(+2.45%) |
Oct 23, 2017 | 3.700 | 3.700 | 3.630 | 3.670 | 87,813 | -0.01(-0.27%) |
Oct 20, 2017 | 3.650 | 3.690 | 3.630 | 3.680 | 140,482 | +0.07(+1.94%) |
Oct 19, 2017 | 3.630 | 3.650 | 3.590 | 3.610 | 107,358 | -0.02(-0.55%) |
Oct 18, 2017 | 3.620 | 3.690 | 3.605 | 3.630 | 142,040 | +0.00(+0.00%) |
Oct 17, 2017 | 3.560 | 3.710 | 3.550 | 3.630 | 125,497 | +0.04(+1.11%) |
Oct 16, 2017 | 3.570 | 3.595 | 3.490 | 3.590 | 171,589 | +0.06(+1.70%) |
Oct 13, 2017 | 3.550 | 3.590 | 3.420 | 3.530 | 386,971 | +0.04(+1.15%) |
Oct 12, 2017 | 3.600 | 3.600 | 3.485 | 3.490 | 227,982 | -0.10(-2.79%) |
Oct 11, 2017 | 3.670 | 3.670 | 3.550 | 3.590 | 175,763 | -0.07(-1.91%) |
Oct 10, 2017 | 3.830 | 3.830 | 3.510 | 3.660 | 254,221 | -0.13(-3.43%) |
Oct 09, 2017 | 3.780 | 3.950 | 3.720 | 3.790 | 327,994 | +0.07(+1.88%) |
Oct 06, 2017 | 3.760 | 3.780 | 3.700 | 3.720 | 318,843 | -0.03(-0.80%) |
Oct 05, 2017 | 3.740 | 3.780 | 3.670 | 3.750 | 136,239 | +0.02(+0.54%) |
Oct 04, 2017 | 3.790 | 3.820 | 3.710 | 3.730 | 167,445 | -0.03(-0.80%) |
Oct 03, 2017 | 3.790 | 3.790 | 3.700 | 3.760 | 135,117 | +0.00(+0.00%) |