Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.056 | 5.056 | 5.056 | 0 | -0.02(-0.49%) | |
Dec 28, 2017 | 5.073 | 5.098 | 5.056 | 5.081 | 790,491 | +0.02(+0.49%) |
Dec 27, 2017 | 5.048 | 5.090 | 5.048 | 5.056 | 350,931 | +0.02(+0.33%) |
Dec 26, 2017 | 5.006 | 5.090 | 5.006 | 5.040 | 541,566 | +0.01(+0.17%) |
Dec 22, 2017 | 5.048 | 5.073 | 5.023 | 5.031 | 622,764 | -0.02(-0.33%) |
Dec 21, 2017 | 5.048 | 5.081 | 5.031 | 5.048 | 342,795 | +0.00(+0.00%) |
Dec 20, 2017 | 5.048 | 5.098 | 5.031 | 5.048 | 594,495 | -0.02(-0.49%) |
Dec 19, 2017 | 5.106 | 5.148 | 5.040 | 5.073 | 778,444 | -0.03(-0.65%) |
Dec 18, 2017 | 5.040 | 5.140 | 5.015 | 5.106 | 3,058,136 | +0.08(+1.66%) |
Dec 15, 2017 | 4.998 | 5.090 | 4.981 | 5.023 | 5,238,888 | -0.01(-0.17%) |
Dec 14, 2017 | 5.073 | 5.098 | 5.023 | 5.031 | 689,798 | -0.02(-0.49%) |
Dec 13, 2017 | 5.090 | 5.148 | 5.048 | 5.056 | 845,354 | -0.02(-0.49%) |
Dec 12, 2017 | 5.081 | 5.106 | 5.056 | 5.081 | 674,393 | -0.01(-0.16%) |
Dec 11, 2017 | 5.081 | 5.148 | 5.048 | 5.090 | 532,683 | +0.03(+0.66%) |
Dec 08, 2017 | 5.040 | 5.098 | 4.998 | 5.056 | 510,601 | +0.00(+0.00%) |
Dec 07, 2017 | 5.073 | 5.081 | 4.990 | 582,470 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.098 | 5.156 | 5.073 | 5.090 | 878,424 | -0.02(-0.49%) |
Dec 05, 2017 | 5.090 | 5.231 | 5.090 | 5.115 | 2,164,631 | +0.01(+0.16%) |
Dec 04, 2017 | 5.081 | 5.115 | 5.073 | 5.106 | 886,014 | +0.07(+1.32%) |
Dec 01, 2017 | 4.990 | 5.098 | 4.940 | 5.040 | 3,966,742 | +0.07(+1.51%) |
Nov 30, 2017 | 5.065 | 5.081 | 4.923 | 4.965 | 1,201,402 | -0.07(-1.49%) |
Nov 29, 2017 | 4.998 | 5.106 | 4.998 | 5.040 | 673,761 | +0.05(+1.00%) |
Nov 28, 2017 | 4.998 | 5.015 | 4.965 | 4.990 | 723,789 | +0.00(+0.00%) |
Nov 27, 2017 | 5.156 | 5.198 | 4.981 | 4.990 | 801,142 | -0.05(-0.99%) |
Nov 24, 2017 | 4.965 | 5.081 | 4.940 | 5.040 | 397,065 | +0.07(+1.51%) |
Nov 22, 2017 | 4.981 | 4.990 | 4.940 | 4.965 | 516,085 | +0.00(+0.00%) |
Nov 21, 2017 | 5.023 | 5.040 | 4.957 | 4.965 | 670,334 | -0.02(-0.50%) |
Nov 20, 2017 | 4.940 | 5.006 | 4.940 | 4.990 | 705,501 | +0.00(+0.00%) |
Nov 17, 2017 | 4.973 | 5.015 | 4.948 | 4.990 | 736,316 | -0.02(-0.33%) |
Nov 16, 2017 | 4.932 | 5.048 | 4.898 | 5.006 | 432,802 | +0.07(+1.52%) |
Nov 15, 2017 | 4.890 | 4.990 | 4.857 | 4.932 | 412,210 | +0.02(+0.34%) |
Nov 14, 2017 | 4.915 | 4.981 | 4.825 | 4.915 | 384,833 | -0.02(-0.51%) |
Nov 13, 2017 | 4.932 | 4.957 | 4.869 | 4.940 | 655,556 | +0.01(+0.17%) |
Nov 10, 2017 | 4.857 | 4.973 | 4.857 | 4.932 | 388,746 | +0.07(+1.37%) |
Nov 09, 2017 | 4.782 | 4.981 | 4.768 | 4.865 | 992,481 | +0.06(+1.21%) |
Nov 08, 2017 | 4.832 | 5.071 | 4.770 | 4.807 | 1,965,279 | -0.03(-0.68%) |
Nov 07, 2017 | 4.832 | 4.931 | 4.807 | 4.840 | 647,647 | +0.01(+0.17%) |
Nov 06, 2017 | 4.782 | 4.848 | 4.766 | 4.832 | 541,674 | +0.09(+1.91%) |
Nov 03, 2017 | 4.700 | 4.898 | 4.642 | 4.741 | 999,192 | -0.02(-0.52%) |
Nov 02, 2017 | 4.625 | 4.786 | 4.576 | 4.766 | 1,361,348 | +0.13(+2.85%) |
Nov 01, 2017 | 4.502 | 4.642 | 4.485 | 4.634 | 870,900 | +0.15(+3.31%) |
Oct 31, 2017 | 4.494 | 4.518 | 4.456 | 4.485 | 478,120 | -0.01(-0.18%) |
Oct 30, 2017 | 4.535 | 4.535 | 4.469 | 4.494 | 395,153 | -0.02(-0.55%) |
Oct 27, 2017 | 4.609 | 4.634 | 4.510 | 4.518 | 511,525 | -0.08(-1.79%) |
Oct 26, 2017 | 4.625 | 4.625 | 4.510 | 4.601 | 522,264 | +0.02(+0.54%) |
Oct 25, 2017 | 4.815 | 4.815 | 4.568 | 4.576 | 969,459 | -0.01(-0.18%) |
Oct 24, 2017 | 4.617 | 4.642 | 4.551 | 4.584 | 1,130,948 | -0.02(-0.54%) |
Oct 23, 2017 | 4.543 | 4.617 | 4.527 | 4.609 | 600,646 | +0.07(+1.64%) |
Oct 20, 2017 | 4.642 | 4.642 | 4.518 | 4.535 | 401,439 | -0.11(-2.31%) |
Oct 19, 2017 | 4.675 | 4.716 | 4.625 | 4.642 | 627,388 | -0.04(-0.88%) |
Oct 18, 2017 | 4.667 | 4.708 | 4.650 | 4.683 | 386,582 | +0.02(+0.35%) |
Oct 17, 2017 | 4.716 | 4.741 | 4.642 | 4.667 | 649,892 | -0.07(-1.39%) |
Oct 16, 2017 | 4.766 | 4.790 | 4.700 | 4.733 | 337,764 | -0.04(-0.86%) |
Oct 13, 2017 | 4.782 | 4.815 | 4.716 | 4.774 | 386,295 | +0.03(+0.70%) |
Oct 12, 2017 | 4.724 | 4.749 | 4.683 | 4.741 | 283,637 | +0.00(+0.00%) |
Oct 11, 2017 | 4.724 | 4.774 | 4.708 | 4.741 | 289,795 | +0.04(+0.88%) |
Oct 10, 2017 | 4.658 | 4.724 | 4.625 | 4.700 | 887,013 | +0.08(+1.79%) |
Oct 09, 2017 | 4.700 | 4.716 | 4.592 | 4.617 | 627,802 | -0.07(-1.58%) |
Oct 06, 2017 | 4.716 | 4.749 | 4.658 | 4.691 | 444,956 | -0.05(-1.04%) |
Oct 05, 2017 | 4.700 | 4.782 | 4.691 | 4.741 | 792,952 | +0.05(+1.05%) |
Oct 04, 2017 | 4.691 | 4.716 | 4.650 | 4.691 | 1,036,026 | -0.01(-0.18%) |
Oct 03, 2017 | 4.675 | 4.724 | 4.642 | 4.700 | 1,102,446 | +0.02(+0.35%) |