Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.620 | 4.620 | 4.620 | 0 | -0.34(-6.85%) | |
Dec 28, 2017 | 5.120 | 5.120 | 4.950 | 4.960 | 4,458 | -0.16(-3.13%) |
Dec 27, 2017 | 5.080 | 5.240 | 5.080 | 5.120 | 3,343 | -0.07(-1.35%) |
Dec 26, 2017 | 5.050 | 5.190 | 5.050 | 5.190 | 423 | -0.06(-1.14%) |
Dec 22, 2017 | 5.270 | 5.350 | 5.250 | 5.250 | 1,542 | -0.01(-0.19%) |
Dec 21, 2017 | 5.050 | 5.270 | 5.050 | 5.260 | 1,213 | +0.08(+1.54%) |
Dec 20, 2017 | 5.070 | 5.340 | 5.070 | 5.180 | 2,983 | +0.12(+2.37%) |
Dec 19, 2017 | 5.230 | 5.260 | 5.060 | 5.060 | 8,761 | -0.19(-3.62%) |
Dec 18, 2017 | 5.390 | 5.420 | 5.150 | 5.250 | 9,153 | -0.14(-2.60%) |
Dec 15, 2017 | 5.410 | 5.645 | 5.104 | 5.390 | 47,683 | +0.13(+2.47%) |
Dec 14, 2017 | 5.420 | 5.740 | 5.090 | 5.260 | 19,791 | -0.06(-1.13%) |
Dec 13, 2017 | 5.350 | 5.350 | 5.320 | 5.320 | 1,214 | -0.18(-3.23%) |
Dec 12, 2017 | 5.780 | 5.780 | 5.330 | 5.497 | 20,647 | -0.16(-2.87%) |
Dec 11, 2017 | 5.200 | 6.616 | 5.195 | 5.660 | 89,596 | +0.47(+9.06%) |
Dec 08, 2017 | 5.180 | 5.200 | 5.084 | 5.190 | 19,102 | +0.04(+0.77%) |
Dec 07, 2017 | 5.140 | 5.170 | 5.139 | 5.150 | 9,059 | +0.01(+0.20%) |
Dec 06, 2017 | 5.160 | 5.160 | 5.120 | 5.140 | 19,266 | -0.02(-0.39%) |
Dec 05, 2017 | 5.090 | 5.160 | 5.070 | 5.160 | 24,539 | +0.09(+1.77%) |
Dec 04, 2017 | 5.000 | 5.160 | 5.000 | 5.070 | 24,094 | +0.05(+1.00%) |
Dec 01, 2017 | 5.000 | 5.020 | 5.000 | 5.020 | 1,585 | +0.00(+0.00%) |
Nov 30, 2017 | 5.010 | 5.050 | 5.000 | 5.020 | 11,394 | -0.04(-0.69%) |
Nov 29, 2017 | 5.031 | 5.079 | 5.031 | 5.055 | 4,663 | -0.07(-1.46%) |
Nov 28, 2017 | 5.150 | 5.162 | 5.091 | 5.130 | 5,222 | +0.03(+0.58%) |
Nov 27, 2017 | 5.100 | 5.300 | 5.090 | 5.100 | 27,423 | +0.00(+0.00%) |
Nov 24, 2017 | 4.490 | 5.230 | 4.350 | 5.100 | 60,457 | +0.60(+13.33%) |
Nov 22, 2017 | 4.490 | 4.500 | 4.460 | 4.500 | 3,801 | +0.09(+2.04%) |
Nov 21, 2017 | 4.500 | 4.500 | 4.410 | 4.410 | 3,197 | -0.02(-0.45%) |
Nov 20, 2017 | 4.370 | 4.430 | 4.370 | 4.430 | 1,417 | +0.04(+0.91%) |
Nov 17, 2017 | 4.370 | 4.405 | 4.370 | 4.390 | 992 | -0.10(-2.23%) |
Nov 16, 2017 | 4.350 | 4.490 | 4.350 | 4.490 | 6,423 | +0.10(+2.28%) |
Nov 15, 2017 | 4.384 | 4.390 | 4.384 | 4.390 | 1,188 | -0.07(-1.54%) |
Nov 14, 2017 | 4.270 | 4.500 | 4.270 | 4.458 | 8,608 | -0.00(-0.03%) |
Nov 13, 2017 | 4.460 | 4.500 | 4.460 | 4.460 | 4,599 | +0.11(+2.53%) |
Nov 10, 2017 | 4.310 | 4.354 | 4.200 | 4.350 | 6,082 | +0.04(+0.93%) |
Nov 09, 2017 | 4.350 | 4.460 | 4.310 | 4.310 | 2,148 | +0.05(+1.17%) |
Nov 08, 2017 | 4.690 | 4.730 | 4.210 | 4.260 | 5,729 | -0.40(-8.58%) |
Nov 07, 2017 | 4.170 | 4.690 | 4.170 | 4.660 | 1,517 | +0.52(+12.56%) |
Nov 06, 2017 | 4.050 | 4.140 | 4.050 | 4.140 | 778 | -0.30(-6.76%) |
Nov 03, 2017 | 4.400 | 4.530 | 4.400 | 4.440 | 6,737 | +0.08(+1.83%) |
Nov 02, 2017 | 4.600 | 4.600 | 4.200 | 4.360 | 6,003 | -0.28(-5.99%) |
Oct 30, 2017 | 4.638 | 4.638 | 4.638 | 113 | -0.06(-1.32%) | |
Oct 27, 2017 | 4.632 | 4.700 | 4.632 | 4.700 | 3,598 | +0.16(+3.52%) |
Oct 26, 2017 | 4.540 | 4.540 | 4.540 | 4.540 | 356 | -0.05(-1.09%) |
Oct 25, 2017 | 4.640 | 4.640 | 4.586 | 4.590 | 8,305 | -0.08(-1.82%) |
Oct 24, 2017 | 4.690 | 4.700 | 4.675 | 4.675 | 580 | -0.06(-1.16%) |
Oct 23, 2017 | 4.695 | 4.750 | 4.694 | 4.730 | 9,489 | +0.04(+0.75%) |
Oct 20, 2017 | 4.650 | 4.695 | 4.650 | 4.695 | 1,439 | -0.04(-0.95%) |
Oct 19, 2017 | 4.740 | 4.740 | 4.740 | 4.740 | 162 | +0.10(+2.15%) |
Oct 17, 2017 | 4.640 | 4.640 | 4.640 | 158 | -0.00(-0.03%) | |
Oct 16, 2017 | 4.641 | 4.641 | 4.641 | 4.641 | 297 | -0.10(-2.08%) |
Oct 13, 2017 | 4.700 | 4.740 | 4.700 | 4.740 | 1,816 | +0.05(+1.07%) |
Oct 12, 2017 | 4.700 | 4.700 | 4.690 | 4.690 | 902 | -0.01(-0.21%) |
Oct 11, 2017 | 4.640 | 4.700 | 4.640 | 4.700 | 1,051 | +0.05(+1.08%) |
Oct 10, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 8,589 | -0.11(-2.37%) |
Oct 09, 2017 | 4.700 | 4.770 | 4.700 | 4.763 | 4,186 | +0.06(+1.33%) |
Oct 06, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 6,428 | -0.05(-1.15%) |
Oct 05, 2017 | 4.755 | 4.755 | 4.755 | 4.755 | 173 | +0.03(+0.74%) |
Oct 04, 2017 | 4.650 | 4.790 | 4.650 | 4.720 | 10,094 | -0.05(-1.05%) |
Oct 03, 2017 | 4.750 | 4.770 | 4.750 | 4.770 | 8,194 | +0.03(+0.74%) |