Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.550 | 4.550 | 4.550 | 0 | -0.05(-1.09%) | |
Dec 28, 2017 | 4.450 | 4.650 | 4.450 | 4.600 | 171,925 | +0.15(+3.37%) |
Dec 27, 2017 | 4.500 | 4.750 | 4.500 | 4.450 | 344,050 | -0.10(-2.20%) |
Dec 26, 2017 | 4.350 | 4.600 | 4.300 | 4.550 | 394,804 | +0.25(+5.81%) |
Dec 22, 2017 | 4.400 | 4.400 | 4.300 | 4.300 | 350,391 | -0.12(-2.82%) |
Dec 21, 2017 | 4.600 | 4.700 | 4.400 | 4.425 | 295,406 | -0.17(-3.80%) |
Dec 20, 2017 | 4.750 | 4.750 | 4.600 | 4.600 | 270,045 | -0.10(-2.13%) |
Dec 19, 2017 | 4.600 | 4.800 | 4.550 | 4.700 | 385,413 | +0.10(+2.17%) |
Dec 18, 2017 | 4.450 | 4.650 | 4.400 | 4.600 | 571,880 | +0.10(+2.22%) |
Dec 15, 2017 | 4.450 | 4.500 | 4.450 | 4.500 | 493,345 | +0.05(+1.12%) |
Dec 14, 2017 | 4.550 | 4.600 | 4.450 | 4.450 | 337,129 | -0.10(-2.20%) |
Dec 13, 2017 | 4.350 | 4.600 | 4.350 | 4.550 | 289,648 | +0.25(+5.81%) |
Dec 12, 2017 | 4.250 | 4.400 | 4.250 | 4.300 | 205,382 | +0.05(+1.18%) |
Dec 11, 2017 | 4.250 | 4.400 | 4.250 | 4.250 | 292,108 | -0.05(-1.16%) |
Dec 08, 2017 | 4.400 | 4.475 | 4.275 | 4.300 | 251,990 | -0.05(-1.15%) |
Dec 07, 2017 | 4.300 | 4.400 | 4.200 | 4.350 | 438,384 | +0.05(+1.16%) |
Dec 06, 2017 | 4.500 | 4.600 | 4.300 | 4.300 | 285,622 | -0.25(-5.49%) |
Dec 05, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 180,945 | +0.00(+0.00%) |
Dec 04, 2017 | 4.550 | 4.600 | 4.550 | 4.550 | 258,101 | +0.05(+1.11%) |
Dec 01, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 165,473 | +0.00(+0.00%) |
Nov 30, 2017 | 4.900 | 4.900 | 4.450 | 4.500 | 903,146 | -0.15(-3.23%) |
Nov 29, 2017 | 4.650 | 4.800 | 4.550 | 4.650 | 393,686 | +0.05(+1.09%) |
Nov 28, 2017 | 4.600 | 4.675 | 4.525 | 4.600 | 397,643 | +0.10(+2.22%) |
Nov 27, 2017 | 4.700 | 4.825 | 4.500 | 4.500 | 300,722 | -0.20(-4.26%) |
Nov 24, 2017 | 4.700 | 4.800 | 4.650 | 4.700 | 113,190 | +0.05(+1.08%) |
Nov 22, 2017 | 4.800 | 4.800 | 4.650 | 4.650 | 252,933 | -0.15(-3.12%) |
Nov 21, 2017 | 4.750 | 4.825 | 4.650 | 4.800 | 676,358 | +0.10(+2.13%) |
Nov 20, 2017 | 4.400 | 4.800 | 4.300 | 4.700 | 776,695 | +0.35(+8.05%) |
Nov 17, 2017 | 4.150 | 4.350 | 4.100 | 4.350 | 441,072 | +0.20(+4.82%) |
Nov 16, 2017 | 4.250 | 4.400 | 4.100 | 4.150 | 686,894 | -0.05(-1.19%) |
Nov 15, 2017 | 4.400 | 4.500 | 4.150 | 4.200 | 506,540 | -0.20(-4.55%) |
Nov 14, 2017 | 4.600 | 4.600 | 4.300 | 4.400 | 208,275 | -0.20(-4.35%) |
Nov 13, 2017 | 4.700 | 4.750 | 4.500 | 4.600 | 358,575 | -0.05(-1.08%) |
Nov 10, 2017 | 4.700 | 4.755 | 4.600 | 4.650 | 160,537 | -0.05(-1.06%) |
Nov 09, 2017 | 4.700 | 4.800 | 4.600 | 4.700 | 397,608 | +0.05(+1.08%) |
Nov 08, 2017 | 4.750 | 5.095 | 4.600 | 4.650 | 1,076,350 | +0.20(+4.49%) |
Nov 07, 2017 | 4.550 | 4.650 | 4.400 | 4.450 | 707,327 | -0.05(-1.11%) |
Nov 06, 2017 | 4.550 | 4.600 | 4.400 | 4.500 | 401,169 | -0.08(-1.64%) |
Nov 03, 2017 | 4.800 | 4.800 | 4.550 | 4.575 | 315,860 | -0.17(-3.68%) |
Nov 02, 2017 | 4.850 | 4.881 | 4.700 | 4.750 | 213,605 | -0.10(-2.06%) |
Nov 01, 2017 | 4.850 | 4.900 | 4.750 | 4.850 | 178,113 | +0.05(+1.04%) |
Oct 31, 2017 | 4.750 | 4.900 | 4.700 | 4.800 | 290,391 | +0.10(+2.13%) |
Oct 30, 2017 | 4.700 | 4.900 | 4.650 | 4.700 | 210,282 | +0.00(+0.00%) |
Oct 27, 2017 | 4.600 | 4.700 | 4.550 | 4.700 | 269,259 | +0.05(+1.08%) |
Oct 26, 2017 | 4.850 | 4.850 | 4.600 | 4.650 | 409,248 | -0.20(-4.12%) |
Oct 25, 2017 | 4.750 | 4.950 | 4.700 | 4.850 | 435,271 | +0.05(+1.04%) |
Oct 24, 2017 | 4.850 | 4.950 | 4.800 | 4.800 | 397,470 | -0.05(-1.03%) |
Oct 23, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 313,403 | -0.15(-3.00%) |
Oct 20, 2017 | 4.900 | 5.050 | 4.760 | 5.000 | 263,405 | +0.15(+3.09%) |
Oct 19, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 235,317 | -0.10(-2.02%) |
Oct 18, 2017 | 4.900 | 5.050 | 4.750 | 4.950 | 301,843 | +0.05(+1.02%) |
Oct 17, 2017 | 5.150 | 5.200 | 4.800 | 4.900 | 347,084 | -0.30(-5.77%) |
Oct 16, 2017 | 5.100 | 5.200 | 5.000 | 5.200 | 550,394 | +0.05(+0.97%) |
Oct 13, 2017 | 5.250 | 5.263 | 5.100 | 5.150 | 295,671 | -0.05(-0.96%) |
Oct 12, 2017 | 5.550 | 5.550 | 5.150 | 5.200 | 399,264 | -0.35(-6.31%) |
Oct 11, 2017 | 5.550 | 5.550 | 5.350 | 5.550 | 491,724 | +0.05(+0.91%) |
Oct 10, 2017 | 5.500 | 5.600 | 5.500 | 5.500 | 352,206 | +0.05(+0.92%) |
Oct 09, 2017 | 5.450 | 5.550 | 5.300 | 5.450 | 297,777 | +0.03(+0.46%) |
Oct 06, 2017 | 5.700 | 5.750 | 5.400 | 5.425 | 449,148 | -0.28(-4.82%) |
Oct 05, 2017 | 5.750 | 6.000 | 5.672 | 5.700 | 681,932 | +0.03(+0.44%) |
Oct 04, 2017 | 5.800 | 5.850 | 5.650 | 5.675 | 192,940 | -0.08(-1.30%) |
Oct 03, 2017 | 5.700 | 5.800 | 5.625 | 5.750 | 332,062 | +0.05(+0.88%) |