Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.771 | 4.771 | 4.771 | 0 | -0.02(-0.37%) | |
Dec 28, 2017 | 4.797 | 4.806 | 4.753 | 4.788 | 9,661,224 | -0.01(-0.19%) |
Dec 27, 2017 | 4.824 | 4.842 | 4.788 | 4.797 | 10,747,337 | -0.03(-0.55%) |
Dec 26, 2017 | 4.762 | 4.904 | 4.762 | 4.824 | 16,491,015 | +0.04(+0.93%) |
Dec 22, 2017 | 4.682 | 4.788 | 4.682 | 4.779 | 17,131,628 | +0.09(+1.90%) |
Dec 21, 2017 | 4.682 | 4.717 | 4.664 | 4.690 | 28,055,388 | +0.01(+0.19%) |
Dec 20, 2017 | 4.744 | 4.762 | 4.673 | 4.682 | 21,996,664 | -0.05(-1.13%) |
Dec 19, 2017 | 4.824 | 4.851 | 4.735 | 4.735 | 25,181,688 | -0.10(-2.03%) |
Dec 18, 2017 | 4.726 | 4.873 | 4.726 | 4.833 | 36,633,532 | +0.05(+1.12%) |
Dec 15, 2017 | 5.073 | 5.073 | 4.628 | 4.779 | 107,845,632 | -0.26(-5.12%) |
Dec 14, 2017 | 5.064 | 5.109 | 5.038 | 5.038 | 15,158,382 | -0.03(-0.53%) |
Dec 13, 2017 | 5.064 | 5.100 | 5.051 | 5.064 | 14,940,991 | +0.00(+0.00%) |
Dec 12, 2017 | 5.020 | 5.091 | 5.002 | 5.064 | 14,121,690 | +0.04(+0.89%) |
Dec 11, 2017 | 5.020 | 5.046 | 4.993 | 5.020 | 17,047,552 | +0.00(+0.00%) |
Dec 08, 2017 | 5.055 | 5.064 | 5.002 | 5.020 | 11,794,423 | +0.01(+0.18%) |
Dec 07, 2017 | 4.975 | 5.073 | 4.957 | 5.011 | 19,997,058 | +0.03(+0.54%) |
Dec 06, 2017 | 5.100 | 5.100 | 4.957 | 4.984 | 23,760,330 | -0.12(-2.44%) |
Dec 05, 2017 | 5.002 | 5.109 | 4.984 | 5.109 | 29,346,240 | +0.12(+2.32%) |
Dec 04, 2017 | 4.931 | 5.046 | 4.922 | 4.993 | 22,931,536 | +0.06(+1.26%) |
Dec 01, 2017 | 4.860 | 4.957 | 4.860 | 4.931 | 25,055,896 | +0.04(+0.73%) |
Nov 30, 2017 | 4.851 | 4.940 | 4.842 | 4.895 | 17,898,816 | +0.02(+0.36%) |
Nov 29, 2017 | 4.833 | 4.940 | 4.833 | 4.877 | 21,577,088 | +0.04(+0.92%) |
Nov 28, 2017 | 4.833 | 4.846 | 4.815 | 4.833 | 16,991,936 | -0.01(-0.18%) |
Nov 27, 2017 | 4.815 | 4.868 | 4.806 | 4.842 | 17,854,736 | +0.00(+0.00%) |
Nov 24, 2017 | 4.833 | 4.868 | 4.819 | 4.842 | 8,813,530 | +0.00(+0.00%) |
Nov 22, 2017 | 4.860 | 4.886 | 4.824 | 4.842 | 15,832,471 | -0.02(-0.37%) |
Nov 21, 2017 | 4.860 | 4.904 | 4.846 | 4.860 | 14,903,615 | +0.03(+0.55%) |
Nov 20, 2017 | 4.868 | 4.886 | 4.819 | 4.833 | 12,963,561 | -0.03(-0.55%) |
Nov 17, 2017 | 4.824 | 4.882 | 4.788 | 4.860 | 13,388,360 | +0.05(+1.11%) |
Nov 16, 2017 | 4.771 | 4.842 | 4.762 | 4.806 | 19,153,546 | +0.02(+0.37%) |
Nov 15, 2017 | 4.762 | 4.797 | 4.717 | 4.788 | 16,288,815 | +0.03(+0.56%) |
Nov 14, 2017 | 4.877 | 4.886 | 4.717 | 4.762 | 26,883,104 | -0.13(-2.73%) |
Nov 13, 2017 | 4.735 | 4.895 | 4.735 | 4.895 | 27,690,490 | +0.14(+3.00%) |
Nov 10, 2017 | 4.699 | 4.815 | 4.699 | 4.753 | 20,978,756 | +0.03(+0.57%) |
Nov 09, 2017 | 4.753 | 4.806 | 4.699 | 4.726 | 17,062,204 | -0.04(-0.93%) |
Nov 08, 2017 | 4.726 | 4.788 | 4.726 | 4.771 | 17,801,882 | +0.03(+0.58%) |
Nov 07, 2017 | 4.752 | 4.796 | 4.716 | 4.743 | 14,424,516 | -0.01(-0.19%) |
Nov 06, 2017 | 4.699 | 4.796 | 4.699 | 4.752 | 13,992,436 | +0.04(+0.94%) |
Nov 03, 2017 | 4.707 | 4.743 | 4.672 | 4.707 | 18,839,550 | -0.04(-0.75%) |
Nov 02, 2017 | 4.805 | 4.823 | 4.707 | 4.743 | 23,236,928 | -0.09(-1.84%) |
Nov 01, 2017 | 4.858 | 4.903 | 4.778 | 4.832 | 26,051,508 | +0.00(+0.00%) |
Oct 31, 2017 | 4.903 | 4.904 | 4.823 | 4.832 | 21,963,492 | -0.06(-1.27%) |
Oct 30, 2017 | 4.912 | 4.938 | 4.850 | 4.894 | 22,135,418 | -0.03(-0.54%) |
Oct 27, 2017 | 4.929 | 4.938 | 4.832 | 4.921 | 34,357,968 | -0.04(-0.72%) |
Oct 26, 2017 | 4.992 | 4.992 | 4.921 | 4.956 | 14,497,521 | +0.02(+0.36%) |
Oct 25, 2017 | 5.027 | 5.063 | 4.850 | 4.938 | 32,917,052 | -0.14(-2.80%) |
Oct 24, 2017 | 5.054 | 5.134 | 5.054 | 5.080 | 30,560,294 | +0.02(+0.35%) |
Oct 23, 2017 | 5.125 | 5.134 | 5.045 | 5.063 | 22,688,062 | -0.05(-0.96%) |
Oct 20, 2017 | 5.134 | 5.134 | 5.089 | 5.112 | 9,331,155 | +0.01(+0.26%) |
Oct 19, 2017 | 5.080 | 5.116 | 5.063 | 5.098 | 9,879,460 | -0.01(-0.17%) |
Oct 18, 2017 | 5.063 | 5.125 | 5.054 | 5.107 | 12,901,005 | +0.04(+0.70%) |
Oct 17, 2017 | 5.045 | 5.089 | 5.036 | 5.072 | 9,892,750 | +0.01(+0.18%) |
Oct 16, 2017 | 5.072 | 5.080 | 5.058 | 5.063 | 8,856,353 | -0.01(-0.18%) |
Oct 13, 2017 | 5.107 | 5.107 | 5.054 | 5.072 | 9,767,822 | +0.00(+0.00%) |
Oct 12, 2017 | 5.089 | 5.134 | 5.009 | 5.072 | 22,886,628 | -0.01(-0.17%) |
Oct 11, 2017 | 5.036 | 5.107 | 5.009 | 5.080 | 15,947,206 | +0.06(+1.24%) |
Oct 10, 2017 | 5.080 | 5.089 | 5.018 | 5.018 | 11,343,550 | -0.06(-1.22%) |
Oct 09, 2017 | 5.098 | 5.134 | 5.072 | 5.080 | 8,105,660 | -0.01(-0.17%) |
Oct 06, 2017 | 5.107 | 5.125 | 5.036 | 5.089 | 12,139,033 | -0.01(-0.17%) |
Oct 05, 2017 | 5.072 | 5.143 | 5.063 | 5.098 | 19,252,684 | +0.01(+0.17%) |
Oct 04, 2017 | 5.000 | 5.098 | 4.974 | 5.089 | 25,294,090 | +0.12(+2.32%) |
Oct 03, 2017 | 4.885 | 4.974 | 4.885 | 4.974 | 19,508,274 | +0.09(+1.82%) |