Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.006 | 5.006 | 5.006 | 0 | +0.03(+0.54%) | |
Dec 28, 2017 | 4.968 | 4.995 | 4.958 | 4.979 | 18,167,978 | +0.04(+0.86%) |
Dec 27, 2017 | 4.987 | 5.002 | 4.933 | 4.937 | 9,208,969 | -0.03(-0.62%) |
Dec 26, 2017 | 4.971 | 4.983 | 4.945 | 4.968 | 10,114,128 | +0.02(+0.47%) |
Dec 22, 2017 | 4.918 | 4.948 | 4.906 | 4.945 | 21,705,526 | -0.03(-0.62%) |
Dec 21, 2017 | 4.829 | 5.004 | 4.827 | 4.975 | 50,912,528 | +0.18(+3.78%) |
Dec 20, 2017 | 4.802 | 4.841 | 4.777 | 4.794 | 13,249,199 | +0.00(+0.08%) |
Dec 19, 2017 | 4.775 | 4.802 | 4.752 | 4.790 | 25,155,604 | -0.02(-0.40%) |
Dec 18, 2017 | 4.852 | 4.902 | 4.800 | 4.810 | 23,710,154 | +0.05(+1.05%) |
Dec 15, 2017 | 4.790 | 4.823 | 4.748 | 4.760 | 29,015,230 | +0.03(+0.61%) |
Dec 14, 2017 | 4.704 | 4.754 | 4.693 | 4.731 | 32,427,604 | -0.09(-1.91%) |
Dec 13, 2017 | 4.973 | 5.003 | 4.800 | 4.823 | 46,327,844 | -0.25(-4.92%) |
Dec 12, 2017 | 4.838 | 5.072 | 4.823 | 5.072 | 37,514,336 | +0.12(+2.48%) |
Dec 11, 2017 | 4.950 | 4.984 | 4.911 | 4.950 | 22,880,488 | +0.01(+0.23%) |
Dec 08, 2017 | 4.961 | 4.977 | 4.904 | 4.938 | 25,955,164 | +0.02(+0.47%) |
Dec 07, 2017 | 4.739 | 4.932 | 4.723 | 4.915 | 29,590,890 | -0.05(-1.00%) |
Dec 06, 2017 | 4.942 | 4.996 | 4.852 | 4.965 | 17,191,912 | +0.05(+1.09%) |
Dec 05, 2017 | 5.034 | 5.042 | 4.892 | 4.911 | 14,242,710 | -0.03(-0.70%) |
Dec 04, 2017 | 4.931 | 5.013 | 4.900 | 4.946 | 13,695,212 | +0.10(+2.06%) |
Dec 01, 2017 | 4.827 | 4.873 | 4.804 | 4.846 | 15,419,995 | +0.03(+0.67%) |
Nov 30, 2017 | 4.898 | 4.923 | 4.802 | 4.814 | 39,215,684 | -0.16(-3.16%) |
Nov 29, 2017 | 5.051 | 5.055 | 4.952 | 4.971 | 22,525,570 | -0.13(-2.56%) |
Nov 28, 2017 | 5.128 | 5.174 | 5.055 | 5.101 | 19,945,652 | +0.06(+1.22%) |
Nov 27, 2017 | 5.025 | 5.071 | 4.990 | 5.040 | 14,850,337 | -0.03(-0.68%) |
Nov 24, 2017 | 5.044 | 5.074 | 5.036 | 5.074 | 8,882,661 | -0.01(-0.23%) |
Nov 22, 2017 | 5.094 | 5.109 | 5.053 | 5.086 | 17,476,324 | +0.01(+0.15%) |
Nov 21, 2017 | 5.086 | 5.174 | 5.071 | 5.078 | 24,179,480 | +0.03(+0.53%) |
Nov 20, 2017 | 4.998 | 5.067 | 4.944 | 5.051 | 17,185,256 | +0.05(+1.00%) |
Nov 17, 2017 | 4.902 | 5.017 | 4.902 | 5.002 | 20,086,372 | +0.10(+2.03%) |
Nov 16, 2017 | 4.852 | 4.929 | 4.825 | 4.902 | 18,884,520 | +0.10(+2.00%) |
Nov 15, 2017 | 4.691 | 4.814 | 4.679 | 4.806 | 18,882,206 | +0.06(+1.29%) |
Nov 14, 2017 | 4.860 | 4.869 | 4.722 | 4.745 | 23,741,306 | -0.12(-2.52%) |
Nov 13, 2017 | 4.829 | 4.898 | 4.794 | 4.867 | 19,772,364 | +0.00(+0.00%) |
Nov 10, 2017 | 4.844 | 4.887 | 4.819 | 4.867 | 36,015,800 | -0.03(-0.55%) |
Nov 09, 2017 | 4.910 | 4.971 | 4.864 | 4.894 | 32,417,884 | -0.11(-2.22%) |
Nov 08, 2017 | 4.902 | 5.023 | 4.864 | 5.005 | 31,595,708 | +0.18(+3.82%) |
Nov 07, 2017 | 4.906 | 4.910 | 4.771 | 4.821 | 31,786,108 | -0.13(-2.63%) |
Nov 06, 2017 | 4.898 | 4.959 | 4.867 | 4.952 | 25,270,944 | +0.10(+2.06%) |
Nov 03, 2017 | 4.894 | 4.894 | 4.775 | 4.852 | 43,245,124 | -0.01(-0.24%) |
Nov 02, 2017 | 4.852 | 4.883 | 4.779 | 4.864 | 25,159,856 | +0.01(+0.24%) |
Nov 01, 2017 | 4.929 | 4.979 | 4.844 | 4.852 | 27,636,232 | -0.06(-1.21%) |
Oct 31, 2017 | 4.958 | 4.961 | 4.868 | 4.912 | 34,405,016 | -0.12(-2.44%) |
Oct 30, 2017 | 5.076 | 5.119 | 4.971 | 5.034 | 42,081,920 | -0.12(-2.38%) |
Oct 27, 2017 | 5.138 | 5.191 | 5.073 | 5.157 | 24,903,204 | +0.07(+1.28%) |
Oct 26, 2017 | 5.249 | 5.257 | 5.076 | 5.092 | 17,188,226 | -0.15(-2.78%) |
Oct 25, 2017 | 5.195 | 5.241 | 5.094 | 5.238 | 25,204,306 | +0.07(+1.34%) |
Oct 24, 2017 | 5.157 | 5.180 | 5.065 | 5.168 | 27,665,934 | +0.02(+0.37%) |
Oct 23, 2017 | 5.218 | 5.272 | 5.132 | 5.149 | 13,950,873 | -0.13(-2.40%) |
Oct 20, 2017 | 5.337 | 5.345 | 5.268 | 5.276 | 11,842,733 | -0.03(-0.65%) |
Oct 19, 2017 | 5.303 | 5.314 | 5.257 | 5.310 | 10,540,572 | -0.04(-0.72%) |
Oct 18, 2017 | 5.364 | 5.381 | 5.299 | 5.349 | 16,795,428 | -0.01(-0.21%) |
Oct 17, 2017 | 5.356 | 5.360 | 5.291 | 5.360 | 17,823,486 | -0.00(-0.07%) |
Oct 16, 2017 | 5.406 | 5.418 | 5.330 | 5.364 | 16,896,800 | -0.05(-0.99%) |
Oct 13, 2017 | 5.479 | 5.483 | 5.383 | 5.418 | 30,466,970 | +0.03(+0.64%) |
Oct 12, 2017 | 5.433 | 5.445 | 5.368 | 5.383 | 17,681,962 | -0.05(-0.99%) |
Oct 11, 2017 | 5.460 | 5.475 | 5.396 | 5.437 | 29,049,920 | +0.02(+0.35%) |
Oct 10, 2017 | 5.391 | 5.464 | 5.379 | 5.418 | 24,801,224 | +0.11(+2.10%) |
Oct 09, 2017 | 5.372 | 5.387 | 5.284 | 5.307 | 13,123,685 | -0.12(-2.12%) |
Oct 06, 2017 | 5.433 | 5.433 | 5.368 | 5.422 | 16,686,490 | -0.08(-1.39%) |
Oct 05, 2017 | 5.517 | 5.592 | 5.487 | 5.498 | 26,449,960 | +0.05(+0.99%) |
Oct 04, 2017 | 5.479 | 5.502 | 5.429 | 5.445 | 16,714,488 | -0.00(-0.07%) |
Oct 03, 2017 | 5.284 | 5.448 | 5.257 | 5.448 | 21,243,032 | +0.17(+3.20%) |