Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.814 | 4.814 | 4.814 | 0 | -0.02(-0.40%) | |
Dec 28, 2017 | 4.978 | 5.016 | 4.823 | 4.833 | 1,281,186 | -0.14(-2.91%) |
Dec 27, 2017 | 5.016 | 5.036 | 4.968 | 4.978 | 1,248,667 | -0.05(-0.96%) |
Dec 26, 2017 | 4.901 | 5.084 | 4.862 | 5.026 | 1,177,987 | +0.16(+3.37%) |
Dec 22, 2017 | 4.679 | 4.896 | 4.650 | 4.862 | 1,931,909 | +0.20(+4.35%) |
Dec 21, 2017 | 4.679 | 4.698 | 4.602 | 4.659 | 2,561,573 | -0.02(-0.41%) |
Dec 20, 2017 | 4.505 | 4.708 | 4.505 | 4.679 | 1,716,083 | +0.15(+3.41%) |
Dec 19, 2017 | 4.486 | 4.573 | 4.447 | 4.524 | 970,861 | +0.04(+0.86%) |
Dec 18, 2017 | 4.505 | 4.505 | 4.428 | 4.486 | 1,263,953 | +0.07(+1.53%) |
Dec 15, 2017 | 4.611 | 4.611 | 4.389 | 4.418 | 2,336,977 | -0.14(-2.97%) |
Dec 14, 2017 | 4.418 | 4.582 | 4.312 | 4.553 | 2,035,395 | +0.16(+3.74%) |
Dec 13, 2017 | 4.196 | 4.394 | 4.187 | 4.389 | 1,835,168 | +0.20(+4.84%) |
Dec 12, 2017 | 4.110 | 4.187 | 4.090 | 4.187 | 890,292 | +0.01(+0.23%) |
Dec 11, 2017 | 4.061 | 4.264 | 4.061 | 4.177 | 1,012,212 | +0.05(+1.17%) |
Dec 08, 2017 | 4.052 | 4.187 | 4.052 | 4.129 | 841,326 | +0.03(+0.71%) |
Dec 07, 2017 | 4.119 | 4.177 | 4.071 | 4.100 | 1,362,815 | -0.10(-2.30%) |
Dec 06, 2017 | 4.119 | 4.274 | 4.100 | 4.196 | 1,503,620 | +0.05(+1.16%) |
Dec 05, 2017 | 4.187 | 4.216 | 4.100 | 4.148 | 1,161,047 | -0.08(-1.83%) |
Dec 04, 2017 | 4.274 | 4.274 | 4.225 | 4.225 | 760,101 | -0.05(-1.13%) |
Dec 01, 2017 | 4.245 | 4.322 | 4.225 | 4.274 | 933,531 | +0.07(+1.61%) |
Nov 30, 2017 | 4.206 | 4.293 | 4.158 | 4.206 | 940,239 | -0.07(-1.58%) |
Nov 29, 2017 | 4.216 | 4.312 | 4.216 | 4.274 | 765,405 | -0.01(-0.23%) |
Nov 28, 2017 | 4.331 | 4.331 | 4.229 | 4.283 | 814,367 | -0.05(-1.11%) |
Nov 27, 2017 | 4.399 | 4.438 | 4.293 | 4.331 | 702,389 | -0.04(-0.88%) |
Nov 24, 2017 | 4.389 | 4.447 | 4.341 | 4.370 | 449,388 | -0.05(-1.09%) |
Nov 22, 2017 | 4.428 | 4.457 | 4.356 | 4.418 | 833,192 | +0.00(+0.00%) |
Nov 21, 2017 | 4.351 | 4.418 | 4.312 | 4.418 | 806,032 | +0.11(+2.46%) |
Nov 20, 2017 | 4.341 | 4.351 | 4.245 | 4.312 | 967,856 | -0.06(-1.32%) |
Nov 17, 2017 | 4.303 | 4.399 | 4.254 | 4.370 | 1,763,723 | +0.10(+2.26%) |
Nov 16, 2017 | 4.331 | 4.370 | 4.254 | 4.274 | 867,244 | -0.04(-0.89%) |
Nov 15, 2017 | 4.206 | 4.341 | 4.196 | 4.312 | 871,262 | +0.13(+3.00%) |
Nov 14, 2017 | 4.216 | 4.230 | 4.158 | 4.187 | 920,309 | -0.04(-0.91%) |
Nov 13, 2017 | 4.245 | 4.269 | 4.177 | 4.225 | 818,819 | +0.00(+0.00%) |
Nov 10, 2017 | 4.341 | 4.341 | 4.177 | 4.225 | 1,111,547 | -0.11(-2.45%) |
Nov 09, 2017 | 4.274 | 4.331 | 4.235 | 4.331 | 1,046,018 | +0.07(+1.58%) |
Nov 08, 2017 | 4.274 | 4.331 | 4.245 | 4.264 | 866,052 | +0.01(+0.23%) |
Nov 07, 2017 | 4.254 | 4.274 | 4.177 | 4.254 | 1,113,617 | +0.00(+0.00%) |
Nov 06, 2017 | 4.274 | 4.278 | 4.206 | 4.254 | 1,465,845 | +0.01(+0.23%) |
Nov 03, 2017 | 4.351 | 4.351 | 4.180 | 4.245 | 910,464 | -0.08(-1.79%) |
Nov 02, 2017 | 4.187 | 4.360 | 4.100 | 4.322 | 1,647,323 | +0.22(+5.41%) |
Nov 01, 2017 | 4.196 | 4.230 | 4.100 | 4.100 | 1,489,655 | -0.06(-1.39%) |
Oct 31, 2017 | 4.119 | 4.177 | 4.100 | 4.158 | 1,010,747 | -0.07(-1.60%) |
Oct 30, 2017 | 4.253 | 4.158 | 4.225 | 852,908 | +0.03(+0.69%) | |
Oct 27, 2017 | 4.129 | 4.235 | 4.100 | 4.196 | 1,054,329 | +0.10(+2.35%) |
Oct 26, 2017 | 4.245 | 4.245 | 4.100 | 4.100 | 1,313,319 | -0.13(-2.97%) |
Oct 25, 2017 | 4.158 | 4.245 | 4.158 | 4.225 | 1,341,946 | +0.05(+1.15%) |
Oct 24, 2017 | 4.225 | 4.235 | 4.167 | 4.177 | 893,057 | -0.05(-1.14%) |
Oct 23, 2017 | 4.177 | 4.264 | 4.148 | 4.225 | 914,727 | -0.02(-0.45%) |
Oct 20, 2017 | 4.148 | 4.264 | 4.139 | 4.245 | 1,221,395 | -0.01(-0.23%) |
Oct 19, 2017 | 4.303 | 4.303 | 4.206 | 4.254 | 963,350 | +0.00(+0.00%) |
Oct 18, 2017 | 4.380 | 4.389 | 4.245 | 4.254 | 948,227 | -0.09(-2.00%) |
Oct 17, 2017 | 4.274 | 4.360 | 4.274 | 4.341 | 911,526 | +0.00(+0.00%) |
Oct 16, 2017 | 4.457 | 4.486 | 4.312 | 4.341 | 1,347,876 | -0.13(-2.81%) |
Oct 13, 2017 | 4.582 | 4.582 | 4.438 | 4.467 | 833,912 | -0.08(-1.70%) |
Oct 12, 2017 | 4.602 | 4.602 | 4.481 | 4.544 | 751,209 | -0.05(-1.05%) |
Oct 11, 2017 | 4.544 | 4.602 | 4.399 | 4.592 | 1,171,396 | +0.04(+0.85%) |
Oct 10, 2017 | 4.650 | 4.679 | 4.529 | 4.553 | 703,948 | -0.10(-2.07%) |
Oct 09, 2017 | 4.621 | 4.659 | 4.553 | 4.650 | 557,669 | +0.09(+1.90%) |
Oct 06, 2017 | 4.438 | 4.582 | 4.375 | 4.563 | 1,474,193 | +0.14(+3.05%) |
Oct 05, 2017 | 4.534 | 4.534 | 4.399 | 4.428 | 918,248 | -0.07(-1.50%) |
Oct 04, 2017 | 4.438 | 4.505 | 4.418 | 4.495 | 726,797 | +0.05(+1.08%) |
Oct 03, 2017 | 4.438 | 4.486 | 4.418 | 4.447 | 1,083,139 | +0.01(+0.22%) |