Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Dec 28, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 51,535 | +0.05(+1.08%) |
Dec 27, 2017 | 4.700 | 4.750 | 4.625 | 4.650 | 197,039 | -0.10(-2.11%) |
Dec 26, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 79,040 | +0.20(+4.40%) |
Dec 22, 2017 | 4.850 | 4.850 | 4.550 | 4.550 | 236,231 | -0.30(-6.19%) |
Dec 21, 2017 | 4.250 | 4.900 | 4.200 | 4.850 | 990,595 | +0.60(+14.12%) |
Dec 20, 2017 | 4.050 | 4.375 | 4.000 | 4.250 | 166,567 | +0.20(+4.94%) |
Dec 19, 2017 | 4.150 | 4.175 | 3.900 | 4.050 | 510,654 | -0.15(-3.57%) |
Dec 18, 2017 | 4.200 | 4.300 | 4.000 | 4.200 | 468,512 | +0.00(+0.00%) |
Dec 15, 2017 | 4.100 | 4.250 | 4.000 | 4.200 | 495,735 | +0.10(+2.44%) |
Dec 14, 2017 | 4.300 | 4.300 | 4.000 | 4.100 | 354,459 | -0.20(-4.65%) |
Dec 13, 2017 | 4.100 | 4.400 | 4.100 | 4.300 | 481,931 | +0.20(+4.88%) |
Dec 12, 2017 | 4.150 | 4.250 | 4.000 | 4.100 | 229,311 | -0.05(-1.20%) |
Dec 11, 2017 | 4.300 | 4.500 | 4.150 | 4.150 | 126,629 | -0.20(-4.60%) |
Dec 08, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 82,922 | +0.00(+0.00%) |
Dec 07, 2017 | 4.400 | 4.500 | 4.300 | 153,373 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.400 | 4.500 | 4.300 | 4.400 | 122,359 | +0.00(+0.00%) |
Dec 05, 2017 | 4.400 | 4.400 | 4.250 | 4.400 | 92,632 | +0.00(+0.00%) |
Dec 04, 2017 | 4.450 | 4.650 | 4.300 | 4.400 | 259,866 | +0.05(+1.15%) |
Dec 01, 2017 | 4.700 | 4.700 | 4.275 | 4.350 | 144,717 | -0.35(-7.45%) |
Nov 30, 2017 | 4.650 | 4.825 | 4.500 | 4.700 | 214,277 | +0.10(+2.17%) |
Nov 29, 2017 | 4.450 | 4.650 | 4.350 | 4.600 | 117,528 | +0.15(+3.37%) |
Nov 28, 2017 | 4.300 | 4.450 | 4.250 | 4.450 | 87,467 | +0.15(+3.49%) |
Nov 27, 2017 | 4.200 | 4.400 | 4.150 | 4.300 | 105,330 | +0.10(+2.38%) |
Nov 24, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 33,483 | -0.05(-1.18%) |
Nov 22, 2017 | 4.400 | 4.400 | 4.100 | 4.250 | 193,254 | -0.15(-3.41%) |
Nov 21, 2017 | 4.250 | 4.400 | 4.150 | 4.400 | 160,180 | +0.15(+3.53%) |
Nov 20, 2017 | 4.200 | 4.250 | 4.150 | 4.250 | 46,706 | +0.05(+1.19%) |
Nov 17, 2017 | 3.950 | 4.250 | 3.950 | 4.200 | 83,128 | +0.20(+5.00%) |
Nov 16, 2017 | 3.950 | 4.100 | 3.925 | 4.000 | 59,424 | +0.05(+1.27%) |
Nov 15, 2017 | 4.000 | 4.100 | 3.900 | 3.950 | 329,711 | -0.05(-1.25%) |
Nov 14, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 132,884 | -0.05(-1.23%) |
Nov 13, 2017 | 3.850 | 4.050 | 3.809 | 4.050 | 132,341 | +0.20(+5.19%) |
Nov 10, 2017 | 4.050 | 4.100 | 3.850 | 3.850 | 81,669 | -0.20(-4.94%) |
Nov 09, 2017 | 3.850 | 4.100 | 3.850 | 4.050 | 131,626 | +0.20(+5.19%) |
Nov 08, 2017 | 3.750 | 4.000 | 3.750 | 3.850 | 148,834 | -0.10(-2.53%) |
Nov 07, 2017 | 3.800 | 4.100 | 3.800 | 3.950 | 164,671 | +0.15(+3.95%) |
Nov 06, 2017 | 3.800 | 3.950 | 3.750 | 3.800 | 73,781 | +0.00(+0.00%) |
Nov 03, 2017 | 3.800 | 3.800 | 3.700 | 3.800 | 40,064 | +0.00(+0.00%) |
Nov 02, 2017 | 3.800 | 3.850 | 3.650 | 3.800 | 71,919 | +0.00(+0.00%) |
Nov 01, 2017 | 3.750 | 3.850 | 3.600 | 3.800 | 144,195 | +0.00(+0.00%) |
Oct 31, 2017 | 4.000 | 4.050 | 3.750 | 3.800 | 337,038 | -0.20(-5.00%) |
Oct 30, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 358,969 | -0.10(-2.44%) |
Oct 27, 2017 | 4.000 | 4.175 | 3.950 | 4.100 | 464,091 | +0.10(+2.50%) |
Oct 26, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 136,719 | +0.00(+0.00%) |
Oct 25, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 101,733 | +0.00(+0.00%) |
Oct 24, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 121,212 | -0.05(-1.23%) |
Oct 23, 2017 | 4.150 | 4.200 | 4.025 | 4.050 | 155,433 | -0.12(-2.88%) |
Oct 20, 2017 | 4.300 | 4.300 | 4.100 | 4.170 | 162,181 | -0.08(-1.88%) |
Oct 19, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 70,714 | -0.05(-1.16%) |
Oct 18, 2017 | 4.550 | 4.575 | 4.300 | 4.300 | 148,167 | -0.20(-4.44%) |
Oct 17, 2017 | 4.450 | 4.600 | 4.350 | 4.500 | 360,488 | +0.10(+2.27%) |
Oct 16, 2017 | 4.300 | 4.500 | 4.300 | 4.400 | 387,463 | +0.10(+2.33%) |
Oct 13, 2017 | 4.650 | 4.750 | 4.300 | 4.300 | 188,340 | -0.35(-7.53%) |
Oct 12, 2017 | 4.450 | 4.700 | 4.400 | 4.650 | 131,948 | +0.20(+4.49%) |
Oct 11, 2017 | 4.550 | 4.550 | 4.300 | 4.450 | 550,085 | -0.05(-1.11%) |
Oct 10, 2017 | 4.900 | 4.950 | 4.450 | 4.500 | 459,268 | -0.40(-8.16%) |
Oct 09, 2017 | 4.800 | 4.900 | 4.800 | 4.900 | 35,840 | +0.10(+2.08%) |
Oct 06, 2017 | 4.800 | 4.950 | 4.700 | 4.800 | 251,166 | +0.00(+0.00%) |
Oct 05, 2017 | 4.950 | 4.950 | 4.775 | 4.800 | 176,067 | -0.15(-3.03%) |
Oct 04, 2017 | 4.900 | 5.000 | 4.800 | 4.950 | 111,992 | +0.10(+2.06%) |
Oct 03, 2017 | 4.600 | 4.900 | 4.500 | 4.850 | 167,187 | +0.35(+7.78%) |