Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.880 | 4.880 | 4.880 | 0 | +0.03(+0.62%) | |
Dec 28, 2017 | 4.810 | 4.860 | 4.810 | 4.850 | 682,621 | +0.00(+0.00%) |
Dec 27, 2017 | 4.870 | 4.890 | 4.840 | 4.850 | 1,900,292 | -0.02(-0.41%) |
Dec 26, 2017 | 4.860 | 4.890 | 4.860 | 4.870 | 994,209 | -0.02(-0.41%) |
Dec 22, 2017 | 4.880 | 4.900 | 4.860 | 4.890 | 909,540 | +0.02(+0.41%) |
Dec 21, 2017 | 4.890 | 4.890 | 4.860 | 4.870 | 826,282 | -0.01(-0.20%) |
Dec 20, 2017 | 4.870 | 4.880 | 4.850 | 4.880 | 723,779 | +0.01(+0.21%) |
Dec 19, 2017 | 4.900 | 4.900 | 4.860 | 4.870 | 1,085,136 | +0.00(+0.00%) |
Dec 18, 2017 | 4.840 | 4.900 | 4.840 | 4.870 | 1,444,276 | +0.01(+0.21%) |
Dec 15, 2017 | 4.850 | 4.880 | 4.840 | 4.860 | 915,603 | +0.02(+0.41%) |
Dec 14, 2017 | 4.830 | 4.860 | 4.830 | 4.840 | 1,402,874 | +0.00(+0.00%) |
Dec 13, 2017 | 4.840 | 4.850 | 4.830 | 4.840 | 1,288,080 | +0.00(+0.00%) |
Dec 12, 2017 | 4.850 | 4.860 | 4.830 | 4.840 | 1,042,161 | +0.00(+0.00%) |
Dec 11, 2017 | 4.845 | 4.890 | 4.840 | 4.840 | 1,981,376 | -0.04(-0.82%) |
Dec 08, 2017 | 4.900 | 4.900 | 4.870 | 4.880 | 679,174 | -0.02(-0.41%) |
Dec 07, 2017 | 4.910 | 4.919 | 4.880 | 4.900 | 406,638 | -0.02(-0.41%) |
Dec 06, 2017 | 4.890 | 4.920 | 4.890 | 4.920 | 359,908 | +0.01(+0.20%) |
Dec 05, 2017 | 4.880 | 4.920 | 4.880 | 4.910 | 603,134 | +0.02(+0.41%) |
Dec 04, 2017 | 4.900 | 4.900 | 4.860 | 4.890 | 844,543 | -0.01(-0.20%) |
Dec 01, 2017 | 4.900 | 4.910 | 4.870 | 4.900 | 832,502 | -0.01(-0.20%) |
Nov 30, 2017 | 4.880 | 4.920 | 4.880 | 4.910 | 675,663 | +0.01(+0.20%) |
Nov 29, 2017 | 4.920 | 4.930 | 4.870 | 4.900 | 705,282 | -0.02(-0.41%) |
Nov 28, 2017 | 4.910 | 4.920 | 4.885 | 4.920 | 563,521 | +0.01(+0.31%) |
Nov 27, 2017 | 4.900 | 4.940 | 4.900 | 4.905 | 410,493 | -0.01(-0.30%) |
Nov 24, 2017 | 4.900 | 4.920 | 4.900 | 4.920 | 201,399 | +0.03(+0.61%) |
Nov 22, 2017 | 4.890 | 4.900 | 4.880 | 4.890 | 353,584 | -0.01(-0.20%) |
Nov 21, 2017 | 4.880 | 4.920 | 4.870 | 4.900 | 575,170 | +0.01(+0.20%) |
Nov 20, 2017 | 4.890 | 4.910 | 4.880 | 4.890 | 507,832 | -0.05(-1.01%) |
Nov 17, 2017 | 4.920 | 4.950 | 4.910 | 4.940 | 519,017 | +0.01(+0.20%) |
Nov 16, 2017 | 4.860 | 4.940 | 4.850 | 4.930 | 459,232 | +0.08(+1.65%) |
Nov 15, 2017 | 4.820 | 4.890 | 4.820 | 4.850 | 1,530,176 | -0.05(-1.02%) |
Nov 14, 2017 | 4.910 | 4.930 | 4.860 | 4.900 | 1,325,073 | -0.03(-0.61%) |
Nov 13, 2017 | 4.970 | 4.990 | 4.920 | 4.930 | 1,006,928 | -0.05(-1.00%) |
Nov 10, 2017 | 4.990 | 5.010 | 4.980 | 4.980 | 345,221 | -0.03(-0.60%) |
Nov 09, 2017 | 5.000 | 5.010 | 4.970 | 5.010 | 425,775 | +0.01(+0.20%) |
Nov 08, 2017 | 5.020 | 5.030 | 5.000 | 5.000 | 459,583 | -0.03(-0.60%) |
Nov 07, 2017 | 5.010 | 5.030 | 5.010 | 5.030 | 360,181 | +0.02(+0.40%) |
Nov 06, 2017 | 5.020 | 5.030 | 5.010 | 5.010 | 518,884 | -0.01(-0.20%) |
Nov 03, 2017 | 5.040 | 5.050 | 5.020 | 5.020 | 539,614 | -0.03(-0.59%) |
Nov 02, 2017 | 5.050 | 5.070 | 5.040 | 5.050 | 336,269 | -0.02(-0.39%) |
Nov 01, 2017 | 5.040 | 5.070 | 5.030 | 5.070 | 398,658 | +0.04(+0.80%) |
Oct 31, 2017 | 5.060 | 5.080 | 5.025 | 5.030 | 669,039 | -0.03(-0.59%) |
Oct 30, 2017 | 5.090 | 5.060 | 5.060 | 385,516 | -0.02(-0.39%) | |
Oct 27, 2017 | 5.100 | 5.110 | 5.060 | 5.080 | 415,967 | +0.03(+0.59%) |
Oct 26, 2017 | 5.060 | 5.070 | 5.030 | 5.050 | 599,285 | +0.02(+0.40%) |
Oct 25, 2017 | 5.080 | 5.120 | 5.010 | 5.030 | 991,415 | -0.07(-1.37%) |
Oct 24, 2017 | 5.100 | 5.110 | 5.070 | 5.100 | 563,139 | -0.01(-0.10%) |
Oct 23, 2017 | 5.120 | 5.150 | 5.100 | 5.105 | 360,467 | -0.02(-0.49%) |
Oct 20, 2017 | 5.120 | 5.130 | 5.110 | 5.130 | 263,421 | +0.02(+0.39%) |
Oct 19, 2017 | 5.130 | 5.150 | 5.110 | 5.110 | 378,117 | -0.06(-1.16%) |
Oct 18, 2017 | 5.160 | 5.170 | 5.150 | 5.170 | 425,110 | +0.00(+0.00%) |
Oct 17, 2017 | 5.150 | 5.180 | 5.130 | 5.170 | 301,176 | +0.02(+0.39%) |
Oct 16, 2017 | 5.150 | 5.163 | 5.130 | 5.150 | 546,722 | -0.01(-0.19%) |
Oct 13, 2017 | 5.160 | 5.170 | 5.140 | 5.160 | 400,155 | +0.01(+0.19%) |
Oct 12, 2017 | 5.150 | 5.150 | 5.135 | 5.150 | 285,440 | +0.01(+0.19%) |
Oct 11, 2017 | 5.140 | 5.150 | 5.130 | 5.140 | 439,235 | +0.01(+0.19%) |
Oct 10, 2017 | 5.120 | 5.140 | 5.120 | 5.130 | 352,444 | +0.02(+0.39%) |
Oct 09, 2017 | 5.120 | 5.120 | 5.100 | 5.110 | 385,588 | +0.01(+0.20%) |
Oct 06, 2017 | 5.110 | 5.120 | 5.090 | 5.100 | 676,171 | -0.01(-0.20%) |
Oct 05, 2017 | 5.120 | 5.130 | 5.110 | 5.110 | 491,247 | -0.01(-0.20%) |
Oct 04, 2017 | 5.120 | 5.150 | 5.110 | 5.120 | 679,482 | +0.01(+0.20%) |
Oct 03, 2017 | 5.150 | 5.180 | 5.110 | 5.110 | 1,102,346 | -0.04(-0.78%) |