Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.380 | 3.380 | 3.380 | 0 | -0.08(-2.31%) | |
Dec 28, 2017 | 3.400 | 3.500 | 3.365 | 3.460 | 567,250 | +0.05(+1.47%) |
Dec 27, 2017 | 3.510 | 3.530 | 3.370 | 3.410 | 598,186 | -0.10(-2.85%) |
Dec 26, 2017 | 3.660 | 3.677 | 3.510 | 3.510 | 315,984 | -0.13(-3.57%) |
Dec 22, 2017 | 3.610 | 3.660 | 3.470 | 3.640 | 886,325 | +0.00(+0.00%) |
Dec 21, 2017 | 3.630 | 3.685 | 3.630 | 3.640 | 332,277 | +0.00(+0.00%) |
Dec 20, 2017 | 3.600 | 3.690 | 3.590 | 3.640 | 460,686 | +0.04(+1.11%) |
Dec 19, 2017 | 3.690 | 3.750 | 3.570 | 3.600 | 523,708 | -0.11(-2.96%) |
Dec 18, 2017 | 3.710 | 3.810 | 3.690 | 3.710 | 835,733 | +0.02(+0.54%) |
Dec 15, 2017 | 3.710 | 3.770 | 3.670 | 3.690 | 1,780,816 | -0.02(-0.54%) |
Dec 14, 2017 | 3.810 | 3.830 | 3.680 | 3.710 | 440,914 | -0.09(-2.37%) |
Dec 13, 2017 | 3.600 | 3.820 | 3.590 | 3.800 | 638,895 | +0.18(+4.97%) |
Dec 12, 2017 | 3.650 | 3.730 | 3.590 | 3.620 | 477,918 | +0.00(+0.00%) |
Dec 11, 2017 | 3.640 | 3.760 | 3.580 | 3.620 | 541,182 | -0.02(-0.55%) |
Dec 08, 2017 | 3.670 | 3.690 | 3.605 | 3.640 | 325,532 | -0.01(-0.27%) |
Dec 07, 2017 | 3.590 | 3.740 | 3.565 | 3.650 | 448,135 | +0.04(+1.11%) |
Dec 06, 2017 | 3.670 | 3.720 | 3.600 | 3.610 | 372,851 | -0.06(-1.63%) |
Dec 05, 2017 | 3.750 | 3.805 | 3.650 | 3.670 | 508,323 | -0.06(-1.61%) |
Dec 04, 2017 | 3.930 | 3.990 | 3.710 | 3.730 | 688,418 | -0.16(-4.11%) |
Dec 01, 2017 | 3.970 | 3.980 | 3.770 | 3.890 | 682,327 | -0.06(-1.52%) |
Nov 30, 2017 | 3.950 | 3.980 | 3.895 | 3.950 | 700,327 | +0.04(+1.02%) |
Nov 29, 2017 | 3.940 | 3.980 | 3.890 | 3.910 | 598,526 | -0.02(-0.51%) |
Nov 28, 2017 | 3.860 | 3.950 | 3.725 | 3.930 | 868,035 | +0.06(+1.55%) |
Nov 27, 2017 | 3.910 | 3.770 | 3.870 | 608,686 | +0.06(+1.57%) | |
Nov 24, 2017 | 3.760 | 3.840 | 3.740 | 3.810 | 269,298 | +0.07(+1.87%) |
Nov 22, 2017 | 3.730 | 3.820 | 3.710 | 3.740 | 589,514 | +0.03(+0.81%) |
Nov 21, 2017 | 3.760 | 3.800 | 3.690 | 3.710 | 581,083 | -0.04(-1.07%) |
Nov 20, 2017 | 3.750 | 3.790 | 3.640 | 3.750 | 389,305 | +0.00(+0.00%) |
Nov 17, 2017 | 3.660 | 3.760 | 3.650 | 3.750 | 513,600 | +0.06(+1.63%) |
Nov 16, 2017 | 3.660 | 3.740 | 3.630 | 3.690 | 649,574 | +0.06(+1.65%) |
Nov 15, 2017 | 3.490 | 3.680 | 3.445 | 3.630 | 531,709 | +0.12(+3.42%) |
Nov 14, 2017 | 3.580 | 3.650 | 3.480 | 3.510 | 535,305 | -0.07(-1.96%) |
Nov 13, 2017 | 3.600 | 3.800 | 3.521 | 3.580 | 748,440 | -0.02(-0.56%) |
Nov 10, 2017 | 3.570 | 3.689 | 3.530 | 3.600 | 509,632 | +0.00(+0.00%) |
Nov 09, 2017 | 3.480 | 3.620 | 3.440 | 3.600 | 724,724 | +0.12(+3.45%) |
Nov 08, 2017 | 3.500 | 3.520 | 3.390 | 3.480 | 631,243 | -0.01(-0.29%) |
Nov 07, 2017 | 3.490 | 3.605 | 3.450 | 3.490 | 1,047,780 | +0.00(+0.00%) |
Nov 06, 2017 | 3.530 | 3.670 | 3.310 | 3.490 | 1,914,169 | -0.03(-0.85%) |
Nov 03, 2017 | 2.880 | 3.600 | 2.880 | 3.520 | 3,677,168 | +0.64(+22.22%) |
Nov 02, 2017 | 2.780 | 2.915 | 2.750 | 2.880 | 743,259 | +0.12(+4.35%) |
Nov 01, 2017 | 2.880 | 2.940 | 2.750 | 2.760 | 688,375 | -0.11(-3.83%) |
Oct 31, 2017 | 2.910 | 2.970 | 2.850 | 2.870 | 569,986 | -0.03(-1.03%) |
Oct 30, 2017 | 2.920 | 2.969 | 2.860 | 2.900 | 616,137 | +0.02(+0.69%) |
Oct 27, 2017 | 2.850 | 2.960 | 2.840 | 2.880 | 544,882 | +0.05(+1.77%) |
Oct 26, 2017 | 2.850 | 2.890 | 2.820 | 2.830 | 450,412 | -0.04(-1.39%) |
Oct 25, 2017 | 2.870 | 2.890 | 2.800 | 2.870 | 391,279 | +0.00(+0.00%) |
Oct 24, 2017 | 2.940 | 2.940 | 2.810 | 2.870 | 959,519 | -0.07(-2.38%) |
Oct 23, 2017 | 3.060 | 3.060 | 2.940 | 2.940 | 534,610 | -0.05(-1.67%) |
Oct 20, 2017 | 3.040 | 3.040 | 2.980 | 2.990 | 589,246 | -0.01(-0.33%) |
Oct 19, 2017 | 3.000 | 3.020 | 2.930 | 3.000 | 639,207 | +0.00(+0.00%) |
Oct 18, 2017 | 3.060 | 3.095 | 2.992 | 3.000 | 641,162 | -0.04(-1.32%) |
Oct 17, 2017 | 3.100 | 3.100 | 3.005 | 3.040 | 740,306 | -0.06(-1.94%) |
Oct 16, 2017 | 3.100 | 3.140 | 3.050 | 3.100 | 894,823 | -0.01(-0.32%) |
Oct 13, 2017 | 3.160 | 3.240 | 3.110 | 3.110 | 1,138,166 | -0.06(-1.89%) |
Oct 12, 2017 | 3.010 | 3.200 | 3.010 | 3.170 | 1,494,836 | +0.15(+4.97%) |
Oct 11, 2017 | 2.930 | 3.100 | 2.930 | 3.020 | 1,303,423 | +0.11(+3.78%) |
Oct 10, 2017 | 2.890 | 2.920 | 2.830 | 2.910 | 680,375 | +0.05(+1.75%) |
Oct 09, 2017 | 3.030 | 3.130 | 2.850 | 2.860 | 713,507 | -0.16(-5.30%) |
Oct 06, 2017 | 3.170 | 3.170 | 2.950 | 3.020 | 1,155,415 | -0.03(-0.98%) |
Oct 05, 2017 | 3.040 | 3.230 | 2.940 | 3.050 | 2,867,796 | +0.23(+8.16%) |
Oct 04, 2017 | 2.890 | 2.930 | 2.740 | 2.820 | 984,934 | -0.09(-3.09%) |
Oct 03, 2017 | 2.850 | 2.920 | 2.790 | 2.910 | 1,164,151 | +0.04(+1.39%) |