Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.750 | 4.750 | 4.750 | 0 | +0.05(+1.06%) | |
Dec 28, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 16,783 | +0.10(+2.17%) |
Dec 27, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 7,664 | +0.05(+1.10%) |
Dec 26, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 88,303 | +0.05(+1.11%) |
Dec 22, 2017 | 4.540 | 4.550 | 4.450 | 4.500 | 24,632 | -0.05(-1.10%) |
Dec 21, 2017 | 4.450 | 4.550 | 4.450 | 4.550 | 31,026 | +0.05(+1.11%) |
Dec 20, 2017 | 4.450 | 4.550 | 4.450 | 4.500 | 24,980 | -0.05(-1.10%) |
Dec 19, 2017 | 4.450 | 4.550 | 4.450 | 4.550 | 21,239 | +0.00(+0.00%) |
Dec 18, 2017 | 4.450 | 4.550 | 4.355 | 4.550 | 20,392 | +0.15(+3.41%) |
Dec 15, 2017 | 4.450 | 4.500 | 4.350 | 4.400 | 34,424 | -0.10(-2.22%) |
Dec 14, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 36,032 | +0.00(+0.00%) |
Dec 13, 2017 | 4.400 | 4.550 | 4.350 | 4.500 | 55,998 | +0.15(+3.45%) |
Dec 12, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 14,707 | -0.05(-1.14%) |
Dec 11, 2017 | 4.350 | 4.450 | 4.255 | 4.400 | 81,143 | -0.15(-3.30%) |
Dec 08, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 8,011 | +0.00(+0.00%) |
Dec 07, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 8,036 | +0.00(+0.00%) |
Dec 06, 2017 | 4.550 | 4.600 | 4.500 | 4.550 | 19,135 | +0.00(+0.00%) |
Dec 05, 2017 | 4.583 | 4.600 | 4.500 | 4.550 | 7,708 | +0.00(+0.00%) |
Dec 04, 2017 | 4.550 | 4.690 | 4.550 | 4.550 | 14,842 | -0.15(-3.19%) |
Dec 01, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 5,251 | +0.03(+0.53%) |
Nov 30, 2017 | 4.650 | 4.750 | 4.650 | 4.675 | 11,063 | -0.08(-1.58%) |
Nov 29, 2017 | 4.700 | 4.750 | 4.700 | 4.750 | 3,848 | +0.05(+1.06%) |
Nov 28, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 12,419 | +0.00(+0.00%) |
Nov 27, 2017 | 4.750 | 4.750 | 4.650 | 4.700 | 16,365 | -0.05(-1.05%) |
Nov 24, 2017 | 4.650 | 4.750 | 4.650 | 4.750 | 2,611 | +0.10(+2.15%) |
Nov 22, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 14,603 | -0.05(-1.06%) |
Nov 21, 2017 | 4.700 | 4.800 | 4.650 | 4.700 | 34,328 | +0.05(+1.08%) |
Nov 20, 2017 | 4.650 | 4.700 | 4.569 | 4.650 | 32,487 | -0.05(-1.06%) |
Nov 17, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 10,493 | +0.00(+0.00%) |
Nov 16, 2017 | 4.750 | 4.850 | 4.700 | 4.700 | 32,594 | -0.05(-1.05%) |
Nov 15, 2017 | 4.850 | 4.850 | 4.750 | 4.750 | 17,396 | -0.10(-2.06%) |
Nov 14, 2017 | 4.650 | 4.850 | 4.650 | 4.850 | 35,716 | +0.20(+4.30%) |
Nov 13, 2017 | 4.650 | 4.700 | 4.550 | 4.650 | 161,821 | +0.20(+4.49%) |
Nov 10, 2017 | 4.495 | 4.600 | 4.450 | 4.450 | 49,376 | -0.05(-1.11%) |
Nov 09, 2017 | 4.400 | 4.600 | 4.400 | 4.500 | 28,842 | -0.05(-1.10%) |
Nov 08, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 39,329 | -0.10(-2.15%) |
Nov 07, 2017 | 4.700 | 4.700 | 4.605 | 4.650 | 41,296 | -0.05(-1.06%) |
Nov 06, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 32,598 | +0.00(+0.00%) |
Nov 03, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 28,657 | +0.03(+0.53%) |
Nov 02, 2017 | 4.600 | 4.700 | 4.550 | 4.675 | 99,457 | -0.08(-1.58%) |
Nov 01, 2017 | 4.700 | 4.800 | 4.550 | 4.750 | 110,285 | -0.25(-5.00%) |
Oct 31, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 34,538 | -0.05(-0.99%) |
Oct 30, 2017 | 5.150 | 5.150 | 4.955 | 5.050 | 70,840 | -0.10(-1.94%) |
Oct 27, 2017 | 5.100 | 5.150 | 5.000 | 5.150 | 56,535 | +0.10(+1.98%) |
Oct 26, 2017 | 5.100 | 5.150 | 5.000 | 5.050 | 63,880 | -0.05(-0.98%) |
Oct 25, 2017 | 5.100 | 5.150 | 5.000 | 5.100 | 39,517 | +0.00(+0.00%) |
Oct 24, 2017 | 5.150 | 5.200 | 5.100 | 5.100 | 81,850 | +0.00(+0.00%) |
Oct 23, 2017 | 5.200 | 5.250 | 5.025 | 5.100 | 68,506 | +0.10(+2.00%) |
Oct 20, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 69,339 | +0.10(+2.04%) |
Oct 19, 2017 | 4.800 | 4.950 | 4.800 | 4.900 | 85,025 | +0.10(+2.08%) |
Oct 18, 2017 | 4.800 | 4.850 | 4.725 | 4.800 | 92,774 | +0.02(+0.52%) |
Oct 17, 2017 | 4.750 | 4.800 | 4.650 | 4.775 | 38,723 | +0.00(+0.00%) |
Oct 16, 2017 | 4.750 | 4.800 | 4.750 | 4.775 | 52,637 | -0.02(-0.52%) |
Oct 13, 2017 | 4.650 | 4.800 | 4.650 | 4.800 | 57,609 | +0.08(+1.59%) |
Oct 12, 2017 | 4.750 | 4.840 | 4.650 | 4.725 | 41,354 | -0.12(-2.58%) |
Oct 11, 2017 | 4.800 | 4.850 | 4.750 | 4.850 | 19,502 | +0.00(+0.00%) |
Oct 10, 2017 | 4.850 | 4.850 | 4.750 | 4.850 | 26,428 | +0.00(+0.00%) |
Oct 09, 2017 | 4.750 | 4.875 | 4.700 | 4.850 | 58,671 | +0.10(+2.11%) |
Oct 06, 2017 | 4.767 | 4.800 | 4.750 | 4.750 | 20,393 | -0.03(-0.52%) |
Oct 05, 2017 | 4.800 | 4.800 | 4.700 | 4.775 | 30,918 | +0.03(+0.53%) |
Oct 04, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 20,711 | +0.00(+0.00%) |
Oct 03, 2017 | 4.775 | 4.775 | 4.662 | 4.750 | 51,492 | -0.05(-1.04%) |