Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.187 | 5.187 | 5.187 | 0 | -0.10(-1.85%) | |
Dec 28, 2017 | 5.255 | 5.363 | 5.079 | 5.284 | 2,134,569 | +0.07(+1.31%) |
Dec 27, 2017 | 5.392 | 5.402 | 5.206 | 5.216 | 1,668,648 | -0.17(-3.09%) |
Dec 26, 2017 | 5.245 | 5.450 | 5.206 | 5.382 | 2,330,448 | +0.18(+3.38%) |
Dec 22, 2017 | 5.167 | 5.333 | 5.079 | 5.206 | 2,250,186 | +0.04(+0.76%) |
Dec 21, 2017 | 4.952 | 5.226 | 4.864 | 5.167 | 3,737,641 | +0.13(+2.52%) |
Dec 20, 2017 | 4.855 | 5.040 | 4.708 | 5.040 | 2,636,617 | +0.23(+4.88%) |
Dec 19, 2017 | 4.757 | 4.972 | 4.718 | 4.806 | 2,170,622 | +0.01(+0.20%) |
Dec 18, 2017 | 4.347 | 4.796 | 4.347 | 4.796 | 3,857,138 | +0.48(+11.09%) |
Dec 15, 2017 | 4.376 | 4.473 | 4.210 | 4.317 | 4,978,509 | -0.11(-2.43%) |
Dec 14, 2017 | 4.474 | 4.747 | 4.410 | 4.425 | 3,116,096 | -0.10(-2.16%) |
Dec 13, 2017 | 4.708 | 4.718 | 4.503 | 4.523 | 4,735,051 | -0.17(-3.54%) |
Dec 12, 2017 | 5.030 | 5.128 | 4.669 | 4.689 | 4,330,855 | -0.27(-5.51%) |
Dec 11, 2017 | 4.728 | 4.977 | 4.728 | 4.962 | 1,879,910 | +0.21(+4.53%) |
Dec 08, 2017 | 4.718 | 4.884 | 4.640 | 4.747 | 2,082,110 | +0.12(+2.53%) |
Dec 07, 2017 | 4.669 | 4.747 | 4.513 | 4.630 | 2,645,553 | -0.01(-0.21%) |
Dec 06, 2017 | 5.001 | 4.610 | 4.640 | 4,022,228 | -0.42(-8.30%) | |
Dec 05, 2017 | 5.089 | 5.255 | 5.021 | 5.060 | 2,177,007 | -0.08(-1.52%) |
Dec 04, 2017 | 5.470 | 5.577 | 5.079 | 5.138 | 3,987,616 | -0.33(-6.07%) |
Dec 01, 2017 | 5.226 | 5.587 | 5.206 | 5.470 | 5,051,361 | +0.41(+8.11%) |
Nov 30, 2017 | 4.943 | 5.226 | 4.894 | 5.060 | 6,131,435 | +0.20(+4.02%) |
Nov 29, 2017 | 4.747 | 5.001 | 4.747 | 4.864 | 1,837,415 | +0.06(+1.22%) |
Nov 28, 2017 | 4.767 | 4.855 | 4.659 | 4.806 | 1,812,484 | +0.04(+0.82%) |
Nov 27, 2017 | 4.933 | 4.943 | 4.747 | 4.767 | 1,969,920 | -0.21(-4.31%) |
Nov 24, 2017 | 5.030 | 5.050 | 4.923 | 4.982 | 1,626,750 | +0.03(+0.59%) |
Nov 22, 2017 | 4.913 | 5.001 | 4.816 | 4.952 | 2,866,875 | +0.13(+2.63%) |
Nov 21, 2017 | 4.933 | 4.974 | 4.786 | 4.825 | 3,016,373 | -0.06(-1.20%) |
Nov 20, 2017 | 4.776 | 4.894 | 4.674 | 4.884 | 2,310,499 | +0.01(+0.20%) |
Nov 17, 2017 | 4.747 | 4.943 | 4.737 | 4.874 | 3,060,221 | +0.19(+3.96%) |
Nov 16, 2017 | 4.405 | 4.737 | 4.371 | 4.689 | 2,979,122 | +0.25(+5.73%) |
Nov 15, 2017 | 4.278 | 4.493 | 4.161 | 4.435 | 2,957,237 | +0.04(+0.89%) |
Nov 14, 2017 | 4.737 | 4.747 | 4.327 | 4.396 | 3,967,773 | -0.37(-7.79%) |
Nov 13, 2017 | 4.835 | 4.874 | 4.698 | 4.767 | 1,923,638 | -0.09(-1.81%) |
Nov 10, 2017 | 4.864 | 4.967 | 4.772 | 4.855 | 2,812,395 | -0.01(-0.20%) |
Nov 09, 2017 | 4.679 | 4.952 | 4.645 | 4.864 | 4,006,169 | +0.18(+3.75%) |
Nov 08, 2017 | 4.972 | 5.001 | 4.620 | 4.689 | 6,218,625 | -0.30(-6.07%) |
Nov 07, 2017 | 4.952 | 5.118 | 4.806 | 4.991 | 4,204,100 | +0.12(+2.40%) |
Nov 06, 2017 | 4.649 | 5.021 | 4.552 | 4.874 | 5,888,829 | +0.35(+7.78%) |
Nov 03, 2017 | 4.347 | 4.737 | 3.868 | 4.523 | 5,346,523 | +0.28(+6.68%) |
Nov 02, 2017 | 4.493 | 4.542 | 4.161 | 4.239 | 2,997,156 | -0.25(-5.65%) |
Nov 01, 2017 | 4.327 | 4.513 | 4.317 | 4.493 | 3,991,087 | +0.26(+6.24%) |
Oct 31, 2017 | 4.093 | 4.269 | 3.995 | 4.229 | 2,566,935 | +0.13(+3.10%) |
Oct 30, 2017 | 3.946 | 4.181 | 3.936 | 4.102 | 3,462,912 | +0.16(+3.96%) |
Oct 27, 2017 | 3.575 | 3.976 | 3.575 | 3.946 | 4,140,671 | +0.28(+7.73%) |
Oct 26, 2017 | 3.751 | 3.775 | 3.497 | 3.663 | 6,113,511 | -0.10(-2.60%) |
Oct 25, 2017 | 3.790 | 3.805 | 3.595 | 3.761 | 3,685,703 | -0.07(-1.79%) |
Oct 24, 2017 | 3.761 | 3.873 | 3.722 | 3.829 | 2,985,366 | +0.09(+2.35%) |
Oct 23, 2017 | 3.976 | 4.024 | 3.614 | 3.741 | 5,300,191 | -0.19(-4.73%) |
Oct 20, 2017 | 4.005 | 4.015 | 3.858 | 3.927 | 2,754,011 | -0.07(-1.71%) |
Oct 19, 2017 | 4.015 | 4.122 | 3.917 | 3.995 | 2,728,542 | -0.15(-3.54%) |
Oct 18, 2017 | 4.249 | 4.327 | 4.132 | 4.142 | 2,476,864 | -0.10(-2.30%) |
Oct 17, 2017 | 4.249 | 4.349 | 4.181 | 4.239 | 1,576,153 | -0.02(-0.46%) |
Oct 16, 2017 | 4.269 | 4.396 | 4.210 | 4.259 | 2,346,538 | +0.06(+1.40%) |
Oct 13, 2017 | 4.308 | 4.310 | 4.132 | 4.200 | 2,409,348 | +0.02(+0.47%) |
Oct 12, 2017 | 4.142 | 4.234 | 4.063 | 4.181 | 2,972,669 | -0.11(-2.51%) |
Oct 11, 2017 | 4.298 | 4.337 | 4.093 | 4.288 | 4,134,733 | -0.02(-0.45%) |
Oct 10, 2017 | 4.435 | 4.542 | 4.259 | 4.308 | 2,502,784 | -0.05(-1.12%) |
Oct 09, 2017 | 4.513 | 4.552 | 4.337 | 4.356 | 2,225,570 | -0.14(-3.04%) |
Oct 06, 2017 | 4.610 | 4.728 | 4.483 | 4.493 | 2,948,010 | -0.31(-6.50%) |
Oct 05, 2017 | 4.630 | 4.816 | 4.601 | 4.806 | 2,626,302 | +0.19(+4.02%) |
Oct 04, 2017 | 4.796 | 4.806 | 4.542 | 4.620 | 2,947,179 | -0.02(-0.42%) |
Oct 03, 2017 | 4.728 | 4.786 | 4.571 | 4.640 | 3,078,285 | -0.15(-3.06%) |