Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.095 | 5.095 | 5.095 | 0 | -0.00(-0.09%) | |
Dec 28, 2017 | 5.010 | 5.120 | 5.010 | 5.100 | 3,368 | +0.02(+0.39%) |
Dec 27, 2017 | 5.150 | 5.150 | 5.040 | 5.080 | 5,944 | +0.04(+0.79%) |
Dec 26, 2017 | 4.950 | 5.086 | 4.950 | 5.040 | 11,406 | +0.13(+2.65%) |
Dec 22, 2017 | 4.910 | 4.910 | 4.910 | 4.910 | 202 | -0.03(-0.69%) |
Dec 21, 2017 | 4.910 | 4.980 | 4.910 | 4.944 | 1,145 | +0.08(+1.63%) |
Dec 20, 2017 | 4.865 | 4.865 | 4.865 | 4.865 | 100 | +0.04(+0.72%) |
Dec 19, 2017 | 4.820 | 4.900 | 4.820 | 4.830 | 2,857 | -0.05(-1.02%) |
Dec 18, 2017 | 4.830 | 4.880 | 4.830 | 4.880 | 793 | +0.01(+0.21%) |
Dec 15, 2017 | 4.810 | 4.880 | 4.810 | 4.870 | 3,160 | +0.07(+1.37%) |
Dec 14, 2017 | 4.750 | 4.840 | 4.750 | 4.804 | 1,054 | +0.05(+1.04%) |
Dec 13, 2017 | 4.790 | 4.870 | 4.750 | 4.755 | 5,779 | -0.05(-0.96%) |
Dec 12, 2017 | 4.860 | 4.860 | 4.801 | 4.801 | 204 | -0.12(-2.42%) |
Dec 11, 2017 | 4.850 | 4.920 | 4.830 | 4.920 | 3,842 | +0.15(+3.14%) |
Dec 07, 2017 | 4.770 | 4.770 | 4.770 | 0 | -0.03(-0.63%) | |
Dec 06, 2017 | 4.800 | 4.800 | 4.800 | 4.800 | 114 | -0.02(-0.41%) |
Dec 05, 2017 | 4.810 | 4.848 | 4.810 | 4.820 | 2,672 | +0.01(+0.19%) |
Dec 04, 2017 | 4.934 | 4.934 | 4.811 | 4.811 | 6,048 | -0.08(-1.62%) |
Dec 01, 2017 | 4.900 | 4.980 | 4.890 | 4.890 | 12,507 | -0.02(-0.31%) |
Nov 30, 2017 | 4.905 | 4.905 | 4.905 | 4.905 | 524 | +0.04(+0.72%) |
Nov 29, 2017 | 4.880 | 4.880 | 4.850 | 4.870 | 599 | +0.01(+0.21%) |
Nov 28, 2017 | 4.880 | 4.897 | 4.860 | 4.860 | 7,878 | -0.01(-0.21%) |
Nov 27, 2017 | 4.890 | 4.904 | 4.850 | 4.870 | 1,769 | -0.10(-2.01%) |
Nov 24, 2017 | 4.770 | 4.970 | 4.770 | 4.970 | 1,842 | +0.09(+1.84%) |
Nov 22, 2017 | 4.790 | 4.970 | 4.570 | 4.880 | 6,462 | +0.09(+1.89%) |
Nov 21, 2017 | 4.750 | 4.850 | 4.750 | 4.790 | 8,343 | +0.05(+1.05%) |
Nov 20, 2017 | 4.290 | 4.760 | 4.200 | 4.740 | 2,329 | -0.07(-1.46%) |
Nov 17, 2017 | 4.430 | 4.810 | 4.430 | 4.810 | 5,741 | +0.13(+2.78%) |
Nov 16, 2017 | 4.670 | 4.693 | 4.670 | 4.680 | 1,120 | -0.11(-2.21%) |
Nov 14, 2017 | 4.786 | 4.786 | 4.786 | 12 | -0.01(-0.29%) | |
Nov 13, 2017 | 4.810 | 4.820 | 4.800 | 4.800 | 4,495 | -0.05(-0.98%) |
Nov 10, 2017 | 4.860 | 4.860 | 4.847 | 4.847 | 3,027 | -0.04(-0.87%) |
Nov 09, 2017 | 4.870 | 4.916 | 4.870 | 4.890 | 18,540 | -0.03(-0.67%) |
Nov 08, 2017 | 4.830 | 4.930 | 4.830 | 4.923 | 10,314 | +0.06(+1.30%) |
Nov 07, 2017 | 4.970 | 4.970 | 4.860 | 4.860 | 8,310 | -0.01(-0.21%) |
Nov 06, 2017 | 4.680 | 4.935 | 4.680 | 4.870 | 31,932 | +0.17(+3.62%) |
Nov 03, 2017 | 4.700 | 4.700 | 4.700 | 4.700 | 1,995 | +0.11(+2.40%) |
Nov 01, 2017 | 4.590 | 4.590 | 4.590 | 1 | -0.00(-0.11%) | |
Oct 31, 2017 | 4.570 | 4.600 | 4.561 | 4.595 | 7,091 | +0.04(+0.99%) |
Oct 30, 2017 | 4.540 | 4.560 | 4.540 | 4.550 | 6,012 | -0.15(-3.19%) |
Oct 27, 2017 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.30(+6.82%) |
Oct 26, 2017 | 4.410 | 4.410 | 4.390 | 4.400 | 1,148 | -0.19(-4.14%) |
Oct 25, 2017 | 4.450 | 4.590 | 4.380 | 4.590 | 4,104 | +0.21(+4.79%) |
Oct 24, 2017 | 4.360 | 4.537 | 4.360 | 4.380 | 2,151 | +0.02(+0.55%) |
Oct 23, 2017 | 4.360 | 4.430 | 4.356 | 4.356 | 5,852 | -0.02(-0.54%) |
Oct 20, 2017 | 4.300 | 4.380 | 4.300 | 4.380 | 220 | -0.00(-0.00%) |
Oct 18, 2017 | 4.380 | 4.380 | 4.380 | 40 | -0.05(-1.13%) | |
Oct 17, 2017 | 4.370 | 4.430 | 4.335 | 4.430 | 1,133 | +0.02(+0.55%) |
Oct 16, 2017 | 4.380 | 4.470 | 4.380 | 4.406 | 1,848 | +0.10(+2.34%) |
Oct 11, 2017 | 4.305 | 4.305 | 4.305 | 30 | -0.04(-1.03%) | |
Oct 10, 2017 | 4.270 | 4.360 | 4.260 | 4.350 | 4,500 | +0.09(+2.16%) |
Oct 06, 2017 | 4.258 | 4.258 | 4.258 | 0 | -0.05(-1.17%) | |
Oct 05, 2017 | 4.300 | 4.309 | 4.300 | 4.309 | 328 | +0.04(+0.86%) |
Oct 04, 2017 | 4.280 | 4.300 | 4.265 | 4.272 | 7,800 | -0.04(-0.88%) |
Oct 03, 2017 | 4.310 | 4.393 | 4.310 | 4.310 | 3,900 | -0.02(-0.45%) |