Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | -0.12(-2.99%) | |
Dec 28, 2017 | 4.200 | 4.300 | 4.125 | 4.175 | 284,260 | -0.03(-0.60%) |
Dec 27, 2017 | 4.300 | 4.350 | 4.200 | 4.200 | 191,380 | -0.05(-1.18%) |
Dec 26, 2017 | 4.300 | 4.375 | 4.200 | 4.250 | 269,501 | -0.05(-1.16%) |
Dec 22, 2017 | 4.250 | 4.350 | 4.250 | 4.300 | 175,117 | +0.02(+0.58%) |
Dec 21, 2017 | 4.350 | 4.425 | 4.250 | 4.275 | 514,212 | -0.02(-0.58%) |
Dec 20, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 173,477 | +0.00(+0.00%) |
Dec 19, 2017 | 4.300 | 4.395 | 4.275 | 4.300 | 148,139 | -0.05(-1.15%) |
Dec 18, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 172,857 | +0.10(+2.35%) |
Dec 15, 2017 | 4.250 | 4.400 | 4.200 | 4.250 | 697,241 | -0.05(-1.16%) |
Dec 14, 2017 | 4.250 | 4.350 | 4.250 | 4.300 | 120,116 | +0.00(+0.00%) |
Dec 13, 2017 | 4.350 | 4.450 | 4.250 | 4.300 | 316,557 | +0.00(+0.00%) |
Dec 12, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 168,891 | +0.00(+0.00%) |
Dec 11, 2017 | 4.100 | 4.350 | 4.100 | 4.300 | 408,316 | +0.15(+3.61%) |
Dec 08, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 199,212 | +0.00(+0.00%) |
Dec 07, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 150,210 | +0.05(+1.22%) |
Dec 06, 2017 | 4.100 | 4.300 | 4.050 | 4.100 | 224,716 | -0.05(-1.20%) |
Dec 05, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 123,535 | -0.10(-2.35%) |
Dec 04, 2017 | 4.250 | 4.250 | 4.245 | 4.250 | 166,111 | +0.00(+0.00%) |
Dec 01, 2017 | 4.200 | 4.250 | 4.050 | 4.250 | 228,747 | +0.05(+1.19%) |
Nov 30, 2017 | 4.300 | 4.350 | 4.150 | 4.200 | 222,609 | -0.05(-1.18%) |
Nov 29, 2017 | 4.350 | 4.350 | 4.175 | 4.250 | 274,005 | -0.10(-2.30%) |
Nov 28, 2017 | 4.150 | 4.350 | 4.150 | 4.350 | 249,226 | +0.15(+3.57%) |
Nov 27, 2017 | 4.250 | 4.400 | 4.150 | 4.200 | 220,746 | -0.10(-2.33%) |
Nov 24, 2017 | 4.350 | 4.400 | 4.200 | 4.300 | 166,317 | +0.00(+0.00%) |
Nov 22, 2017 | 4.200 | 4.395 | 4.200 | 4.300 | 301,626 | +0.15(+3.61%) |
Nov 21, 2017 | 4.150 | 4.221 | 4.125 | 4.150 | 211,376 | +0.00(+0.00%) |
Nov 20, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 299,382 | -0.05(-1.19%) |
Nov 17, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 423,405 | +0.00(+0.00%) |
Nov 16, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 366,140 | +0.05(+1.20%) |
Nov 15, 2017 | 4.050 | 4.300 | 3.950 | 4.150 | 522,832 | +0.05(+1.22%) |
Nov 14, 2017 | 3.950 | 4.150 | 3.950 | 4.100 | 347,388 | +0.15(+3.80%) |
Nov 13, 2017 | 3.950 | 4.050 | 3.950 | 3.950 | 224,635 | -0.05(-1.25%) |
Nov 10, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 287,167 | +0.00(+0.00%) |
Nov 09, 2017 | 4.100 | 4.250 | 3.950 | 4.000 | 518,849 | -0.15(-3.61%) |
Nov 08, 2017 | 4.150 | 4.150 | 4.000 | 4.150 | 257,018 | -0.05(-1.19%) |
Nov 07, 2017 | 4.100 | 4.375 | 4.050 | 4.200 | 610,792 | -0.25(-5.62%) |
Nov 06, 2017 | 4.450 | 4.525 | 4.350 | 4.450 | 453,655 | +0.00(+0.00%) |
Nov 03, 2017 | 4.500 | 4.500 | 4.350 | 4.450 | 254,308 | +0.00(+0.00%) |
Nov 02, 2017 | 4.450 | 4.550 | 4.350 | 4.450 | 418,639 | -0.02(-0.56%) |
Nov 01, 2017 | 4.600 | 4.600 | 4.400 | 4.475 | 281,153 | -0.03(-0.56%) |
Oct 31, 2017 | 4.550 | 4.700 | 4.425 | 4.500 | 624,709 | +0.00(+0.00%) |
Oct 30, 2017 | 4.400 | 4.550 | 4.350 | 4.500 | 825,972 | +0.15(+3.45%) |
Oct 27, 2017 | 4.500 | 4.500 | 4.300 | 4.350 | 751,893 | +0.10(+2.35%) |
Oct 26, 2017 | 4.100 | 4.350 | 4.050 | 4.250 | 744,374 | +0.15(+3.66%) |
Oct 25, 2017 | 4.200 | 4.250 | 3.950 | 4.100 | 494,160 | -0.10(-2.38%) |
Oct 24, 2017 | 4.200 | 4.375 | 4.200 | 4.200 | 488,233 | +0.00(+0.00%) |
Oct 23, 2017 | 4.150 | 4.300 | 4.100 | 4.200 | 572,882 | +0.00(+0.00%) |
Oct 20, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 231,647 | +0.10(+2.44%) |
Oct 19, 2017 | 4.100 | 4.250 | 4.050 | 4.100 | 156,464 | -0.05(-1.20%) |
Oct 18, 2017 | 3.850 | 4.250 | 3.850 | 4.150 | 586,954 | +0.25(+6.41%) |
Oct 17, 2017 | 4.000 | 4.100 | 3.800 | 3.900 | 651,161 | -0.05(-1.27%) |
Oct 16, 2017 | 4.150 | 4.150 | 3.900 | 3.950 | 350,124 | -0.25(-5.95%) |
Oct 13, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 289,976 | +0.00(+0.00%) |
Oct 12, 2017 | 4.300 | 4.500 | 4.200 | 4.200 | 241,865 | -0.15(-3.45%) |
Oct 11, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 415,294 | +0.05(+1.16%) |
Oct 10, 2017 | 4.150 | 4.350 | 4.150 | 4.300 | 652,491 | +0.20(+4.88%) |
Oct 09, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 515,432 | +0.05(+1.23%) |
Oct 06, 2017 | 4.200 | 4.300 | 4.000 | 4.050 | 787,011 | -0.17(-4.14%) |
Oct 05, 2017 | 4.250 | 4.300 | 4.200 | 4.225 | 491,885 | -0.08(-1.74%) |
Oct 04, 2017 | 4.600 | 4.650 | 4.200 | 4.300 | 829,058 | -0.35(-7.53%) |
Oct 03, 2017 | 4.600 | 4.700 | 4.400 | 4.650 | 494,100 | +0.00(+0.00%) |