Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.010 | 5.010 | 5.010 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 5.012 | 5.120 | 4.970 | 5.016 | 25,703 | +0.04(+0.72%) |
Dec 27, 2017 | 5.000 | 5.399 | 4.910 | 4.980 | 57,479 | +0.06(+1.22%) |
Dec 26, 2017 | 5.080 | 5.600 | 4.920 | 4.920 | 145,400 | -0.19(-3.72%) |
Dec 22, 2017 | 4.970 | 5.110 | 4.970 | 5.110 | 4,768 | +0.15(+3.02%) |
Dec 21, 2017 | 5.190 | 5.200 | 4.950 | 4.960 | 45,114 | -0.22(-4.25%) |
Dec 20, 2017 | 5.150 | 5.242 | 4.973 | 5.180 | 10,724 | +0.12(+2.37%) |
Dec 19, 2017 | 5.040 | 5.394 | 4.971 | 5.060 | 27,842 | +0.06(+1.20%) |
Dec 18, 2017 | 4.936 | 5.090 | 4.920 | 5.000 | 12,231 | +0.00(+0.00%) |
Dec 15, 2017 | 4.880 | 5.040 | 4.880 | 5.000 | 12,116 | -0.04(-0.79%) |
Dec 14, 2017 | 4.970 | 5.140 | 4.960 | 5.040 | 9,398 | +0.04(+0.80%) |
Dec 13, 2017 | 4.870 | 5.100 | 4.801 | 5.000 | 14,870 | +0.14(+2.88%) |
Dec 12, 2017 | 4.910 | 5.150 | 4.830 | 4.860 | 29,497 | -0.16(-3.19%) |
Dec 11, 2017 | 5.029 | 5.120 | 4.870 | 5.020 | 31,980 | +0.09(+1.83%) |
Dec 08, 2017 | 5.424 | 5.424 | 4.860 | 4.930 | 58,766 | -0.43(-8.02%) |
Dec 07, 2017 | 5.210 | 5.980 | 5.190 | 5.360 | 139,231 | +0.15(+2.88%) |
Dec 06, 2017 | 5.000 | 5.439 | 4.830 | 5.210 | 24,935 | +0.17(+3.37%) |
Dec 05, 2017 | 4.860 | 5.040 | 4.780 | 5.040 | 23,380 | +0.20(+4.13%) |
Dec 04, 2017 | 4.980 | 4.980 | 4.760 | 4.840 | 28,796 | -0.14(-2.81%) |
Dec 01, 2017 | 4.960 | 4.980 | 4.760 | 4.980 | 31,399 | -0.02(-0.40%) |
Nov 30, 2017 | 5.100 | 5.100 | 4.920 | 5.000 | 16,974 | -0.06(-1.19%) |
Nov 29, 2017 | 5.020 | 5.195 | 5.001 | 5.060 | 21,863 | -0.02(-0.39%) |
Nov 28, 2017 | 5.250 | 5.300 | 5.013 | 5.080 | 24,805 | -0.21(-3.97%) |
Nov 27, 2017 | 5.470 | 5.500 | 5.184 | 5.290 | 25,997 | -0.10(-1.86%) |
Nov 24, 2017 | 5.320 | 5.390 | 5.211 | 5.390 | 32,241 | +0.01(+0.19%) |
Nov 22, 2017 | 5.220 | 5.380 | 5.220 | 5.380 | 35,467 | +0.10(+1.89%) |
Nov 21, 2017 | 5.200 | 5.380 | 5.101 | 5.280 | 53,937 | +0.04(+0.76%) |
Nov 20, 2017 | 5.030 | 5.384 | 5.000 | 5.240 | 41,932 | +0.19(+3.76%) |
Nov 17, 2017 | 5.120 | 5.184 | 4.991 | 5.050 | 42,048 | -0.16(-3.07%) |
Nov 16, 2017 | 4.990 | 5.210 | 4.960 | 5.210 | 55,029 | +0.21(+4.20%) |
Nov 15, 2017 | 4.850 | 5.160 | 4.811 | 5.000 | 54,278 | +0.14(+2.88%) |
Nov 14, 2017 | 4.790 | 4.910 | 4.750 | 4.860 | 104,523 | +0.13(+2.75%) |
Nov 13, 2017 | 4.700 | 4.780 | 4.601 | 4.730 | 41,138 | -0.06(-1.25%) |
Nov 10, 2017 | 4.580 | 4.790 | 4.474 | 4.790 | 92,780 | +0.30(+6.68%) |
Nov 09, 2017 | 4.500 | 4.500 | 4.350 | 4.490 | 21,836 | -0.03(-0.66%) |
Nov 08, 2017 | 4.580 | 4.580 | 4.370 | 4.520 | 31,577 | +0.07(+1.57%) |
Nov 07, 2017 | 4.500 | 4.590 | 4.250 | 4.450 | 306,170 | -0.77(-14.75%) |
Nov 06, 2017 | 5.200 | 5.290 | 5.136 | 5.220 | 37,628 | +0.05(+0.97%) |
Nov 03, 2017 | 5.180 | 5.250 | 5.080 | 5.170 | 26,543 | +0.08(+1.57%) |
Nov 02, 2017 | 5.190 | 5.200 | 5.000 | 5.090 | 25,364 | +0.08(+1.59%) |
Nov 01, 2017 | 5.230 | 5.378 | 5.000 | 5.010 | 34,530 | -0.26(-4.93%) |
Oct 31, 2017 | 5.380 | 5.490 | 5.250 | 5.270 | 50,832 | -0.12(-2.23%) |
Oct 30, 2017 | 5.560 | 5.660 | 5.380 | 5.390 | 12,274 | -0.06(-1.10%) |
Oct 27, 2017 | 5.400 | 5.450 | 5.330 | 5.450 | 13,130 | +0.05(+0.93%) |
Oct 26, 2017 | 5.360 | 5.490 | 5.330 | 5.400 | 19,354 | +0.10(+1.89%) |
Oct 25, 2017 | 5.450 | 5.520 | 5.190 | 5.300 | 17,453 | -0.05(-0.93%) |
Oct 24, 2017 | 5.380 | 5.430 | 5.240 | 5.350 | 28,232 | +0.10(+1.90%) |
Oct 23, 2017 | 5.410 | 5.410 | 5.235 | 5.250 | 16,534 | -0.17(-3.14%) |
Oct 20, 2017 | 5.300 | 5.503 | 5.270 | 5.420 | 23,829 | +0.10(+1.88%) |
Oct 19, 2017 | 5.440 | 5.540 | 5.210 | 5.320 | 33,202 | -0.07(-1.30%) |
Oct 18, 2017 | 5.320 | 5.440 | 5.300 | 5.390 | 25,913 | +0.12(+2.28%) |
Oct 17, 2017 | 5.390 | 5.551 | 5.250 | 5.270 | 68,304 | -0.07(-1.31%) |
Oct 16, 2017 | 5.890 | 5.940 | 5.312 | 5.340 | 103,116 | -0.51(-8.72%) |
Oct 13, 2017 | 6.130 | 6.180 | 5.850 | 5.850 | 80,037 | -0.16(-2.66%) |
Oct 12, 2017 | 5.970 | 6.349 | 5.830 | 6.010 | 360,002 | +0.70(+13.18%) |
Oct 11, 2017 | 5.420 | 5.420 | 5.250 | 5.310 | 26,402 | -0.07(-1.30%) |
Oct 10, 2017 | 5.440 | 5.522 | 5.320 | 5.380 | 50,291 | -0.04(-0.74%) |
Oct 09, 2017 | 5.430 | 5.490 | 5.261 | 5.420 | 37,120 | +0.12(+2.26%) |
Oct 06, 2017 | 5.320 | 5.320 | 5.216 | 5.300 | 28,522 | +0.02(+0.38%) |
Oct 05, 2017 | 5.330 | 5.339 | 5.170 | 5.280 | 51,875 | +0.03(+0.57%) |
Oct 04, 2017 | 5.100 | 5.409 | 4.800 | 5.250 | 124,052 | +0.39(+8.02%) |
Oct 03, 2017 | 4.715 | 4.900 | 4.650 | 4.860 | 41,582 | +0.12(+2.53%) |