Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.404 | 4.404 | 4.404 | 0 | +0.12(+2.69%) | |
Dec 28, 2017 | 4.289 | 4.289 | 4.289 | 4.289 | 697 | -0.01(-0.27%) |
Dec 27, 2017 | 4.250 | 4.320 | 4.090 | 4.300 | 84,493 | -0.00(-0.08%) |
Dec 26, 2017 | 4.300 | 4.350 | 4.200 | 4.303 | 7,833 | +0.01(+0.31%) |
Dec 22, 2017 | 4.010 | 4.290 | 4.010 | 4.290 | 49,218 | +0.29(+7.25%) |
Dec 21, 2017 | 4.100 | 4.110 | 4.000 | 4.000 | 5,538 | -0.12(-2.91%) |
Dec 20, 2017 | 4.100 | 4.180 | 4.100 | 4.120 | 4,125 | +0.06(+1.48%) |
Dec 19, 2017 | 4.020 | 4.250 | 4.000 | 4.060 | 36,629 | +0.06(+1.50%) |
Dec 18, 2017 | 4.116 | 4.166 | 4.000 | 4.000 | 31,011 | -0.11(-2.68%) |
Dec 15, 2017 | 4.020 | 4.130 | 4.000 | 4.110 | 84,242 | +0.09(+2.24%) |
Dec 14, 2017 | 4.100 | 4.150 | 4.020 | 4.020 | 10,478 | +0.00(+0.00%) |
Dec 13, 2017 | 3.950 | 4.147 | 3.947 | 4.020 | 88,179 | +0.06(+1.52%) |
Dec 12, 2017 | 4.040 | 4.067 | 3.940 | 3.960 | 10,920 | -0.13(-3.18%) |
Dec 11, 2017 | 4.150 | 4.150 | 4.050 | 4.090 | 15,711 | -0.08(-1.92%) |
Dec 08, 2017 | 4.013 | 4.257 | 4.013 | 4.170 | 45,510 | -0.03(-0.71%) |
Dec 07, 2017 | 4.190 | 4.220 | 4.150 | 4.200 | 27,640 | +0.05(+1.20%) |
Dec 06, 2017 | 4.150 | 4.200 | 4.088 | 4.150 | 45,234 | -0.06(-1.43%) |
Dec 05, 2017 | 4.120 | 4.220 | 4.120 | 4.210 | 17,147 | +0.06(+1.45%) |
Dec 04, 2017 | 4.180 | 4.068 | 4.150 | 13,452 | +0.01(+0.24%) | |
Dec 01, 2017 | 4.400 | 4.440 | 4.070 | 4.140 | 38,484 | -0.22(-5.05%) |
Nov 30, 2017 | 4.172 | 4.461 | 4.130 | 4.360 | 28,085 | +0.00(+0.00%) |
Nov 29, 2017 | 4.300 | 4.490 | 4.142 | 4.360 | 15,708 | +0.06(+1.40%) |
Nov 28, 2017 | 4.210 | 4.328 | 4.200 | 4.300 | 41,916 | +0.05(+1.18%) |
Nov 27, 2017 | 4.350 | 4.350 | 4.150 | 4.250 | 27,635 | -0.13(-2.97%) |
Nov 24, 2017 | 4.180 | 4.380 | 4.180 | 4.380 | 6,482 | +0.18(+4.29%) |
Nov 22, 2017 | 4.200 | 4.350 | 4.170 | 4.200 | 38,541 | +0.01(+0.24%) |
Nov 21, 2017 | 3.950 | 4.250 | 3.900 | 4.190 | 2,134,644 | +0.22(+5.54%) |
Nov 20, 2017 | 3.970 | 4.100 | 3.670 | 3.970 | 75,777 | -0.03(-0.75%) |
Nov 17, 2017 | 4.240 | 4.240 | 3.990 | 4.000 | 33,700 | -0.09(-2.20%) |
Nov 16, 2017 | 4.100 | 4.170 | 3.960 | 4.090 | 47,660 | +0.12(+3.02%) |
Nov 15, 2017 | 3.950 | 4.200 | 3.940 | 3.970 | 35,277 | -0.03(-0.75%) |
Nov 14, 2017 | 4.270 | 4.270 | 3.900 | 4.000 | 8,086 | -0.33(-7.64%) |
Nov 13, 2017 | 4.420 | 4.420 | 4.264 | 4.331 | 686 | -0.13(-2.89%) |
Nov 10, 2017 | 4.552 | 4.571 | 4.460 | 4.460 | 15,232 | -0.13(-2.94%) |
Nov 09, 2017 | 4.300 | 4.600 | 3.930 | 4.595 | 118,103 | +0.25(+5.88%) |
Nov 08, 2017 | 4.605 | 4.630 | 4.210 | 4.340 | 60,800 | -0.26(-5.65%) |
Nov 07, 2017 | 4.616 | 4.860 | 4.600 | 4.600 | 66,085 | +0.04(+0.88%) |
Nov 06, 2017 | 4.530 | 4.660 | 4.480 | 4.560 | 39,722 | -0.08(-1.72%) |
Nov 03, 2017 | 4.480 | 4.640 | 4.435 | 4.640 | 52,970 | +0.14(+3.11%) |
Nov 02, 2017 | 4.540 | 4.541 | 4.500 | 4.500 | 35,927 | +0.00(+0.00%) |
Nov 01, 2017 | 4.480 | 4.500 | 4.370 | 4.500 | 189,955 | -0.00(-0.00%) |
Oct 31, 2017 | 4.480 | 4.536 | 4.480 | 4.500 | 46,324 | +0.00(+0.00%) |
Oct 30, 2017 | 4.480 | 4.598 | 4.480 | 4.500 | 55,256 | +0.00(+0.00%) |
Oct 27, 2017 | 4.480 | 4.630 | 4.440 | 4.500 | 297,511 | +0.00(+0.00%) |
Oct 26, 2017 | 4.450 | 4.530 | 4.450 | 4.500 | 121,830 | +0.02(+0.45%) |
Oct 25, 2017 | 4.510 | 4.510 | 4.480 | 4.480 | 21,554 | -0.08(-1.75%) |
Oct 24, 2017 | 4.480 | 4.600 | 4.470 | 4.560 | 87,202 | +0.06(+1.33%) |
Oct 23, 2017 | 4.515 | 4.550 | 4.480 | 4.500 | 89,730 | +0.00(+0.00%) |
Oct 20, 2017 | 4.430 | 4.550 | 4.430 | 4.500 | 18,025 | +0.11(+2.51%) |
Oct 19, 2017 | 4.250 | 4.467 | 4.250 | 4.390 | 8,597 | +0.10(+2.33%) |
Oct 18, 2017 | 4.290 | 4.312 | 4.230 | 4.290 | 12,411 | +0.03(+0.70%) |
Oct 17, 2017 | 4.267 | 4.273 | 4.230 | 4.260 | 7,722 | +0.01(+0.24%) |
Oct 16, 2017 | 4.215 | 4.290 | 4.170 | 4.250 | 31,902 | +0.00(+0.00%) |
Oct 13, 2017 | 4.230 | 4.360 | 4.100 | 4.250 | 33,591 | +0.00(+0.12%) |
Oct 12, 2017 | 4.160 | 4.320 | 4.115 | 4.245 | 31,515 | +0.00(+0.12%) |
Oct 11, 2017 | 4.140 | 4.250 | 4.140 | 4.240 | 7,398 | -0.01(-0.24%) |
Oct 10, 2017 | 4.179 | 4.430 | 4.090 | 4.250 | 22,935 | -0.14(-3.19%) |
Oct 09, 2017 | 4.200 | 4.420 | 4.019 | 4.390 | 43,994 | +0.19(+4.52%) |
Oct 06, 2017 | 3.620 | 4.250 | 3.620 | 4.200 | 64,567 | +0.39(+10.24%) |
Oct 05, 2017 | 3.420 | 4.090 | 3.420 | 3.810 | 163,744 | +0.32(+9.17%) |
Oct 04, 2017 | 3.361 | 3.490 | 3.360 | 3.490 | 3,495 | +0.15(+4.49%) |
Oct 03, 2017 | 3.378 | 3.395 | 3.340 | 3.340 | 2,966 | +0.01(+0.30%) |