Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.891 | 4.891 | 4.891 | 0 | -0.09(-1.82%) | |
Dec 28, 2017 | 4.976 | 5.008 | 4.951 | 4.981 | 312,324 | +0.03(+0.54%) |
Dec 27, 2017 | 4.768 | 4.965 | 4.765 | 4.955 | 1,049,907 | +0.19(+3.91%) |
Dec 26, 2017 | 4.699 | 4.784 | 4.699 | 4.768 | 619,805 | +0.08(+1.70%) |
Dec 22, 2017 | 4.662 | 4.704 | 4.662 | 4.688 | 421,832 | +0.03(+0.57%) |
Dec 21, 2017 | 4.656 | 4.672 | 4.646 | 4.662 | 366,915 | -0.01(-0.23%) |
Dec 20, 2017 | 4.656 | 4.678 | 4.640 | 4.672 | 207,630 | +0.02(+0.34%) |
Dec 19, 2017 | 4.683 | 4.683 | 4.646 | 4.656 | 231,129 | -0.02(-0.34%) |
Dec 18, 2017 | 4.662 | 4.688 | 4.656 | 4.672 | 314,708 | +0.01(+0.23%) |
Dec 15, 2017 | 4.662 | 4.688 | 4.656 | 4.662 | 292,857 | -0.02(-0.34%) |
Dec 14, 2017 | 4.683 | 4.688 | 4.662 | 4.678 | 282,993 | +0.02(+0.34%) |
Dec 13, 2017 | 4.614 | 4.678 | 4.608 | 4.662 | 427,264 | +0.02(+0.46%) |
Dec 12, 2017 | 4.640 | 4.652 | 4.608 | 4.640 | 471,543 | -0.01(-0.23%) |
Dec 11, 2017 | 4.662 | 4.685 | 4.635 | 4.651 | 413,044 | -0.01(-0.23%) |
Dec 08, 2017 | 4.656 | 4.688 | 4.656 | 4.662 | 250,532 | +0.03(+0.71%) |
Dec 07, 2017 | 4.623 | 4.650 | 4.613 | 4.628 | 456,596 | -0.03(-0.57%) |
Dec 06, 2017 | 4.681 | 4.713 | 4.586 | 4.655 | 489,036 | -0.05(-1.01%) |
Dec 05, 2017 | 4.639 | 4.724 | 4.628 | 4.702 | 405,393 | +0.07(+1.60%) |
Dec 04, 2017 | 4.650 | 4.650 | 4.618 | 4.628 | 306,666 | +0.03(+0.57%) |
Dec 01, 2017 | 4.628 | 4.629 | 4.576 | 4.602 | 422,491 | +0.01(+0.12%) |
Nov 30, 2017 | 4.618 | 4.664 | 4.586 | 4.597 | 368,564 | -0.01(-0.23%) |
Nov 29, 2017 | 4.634 | 4.655 | 4.586 | 4.607 | 356,266 | -0.04(-0.80%) |
Nov 28, 2017 | 4.676 | 4.676 | 4.628 | 4.644 | 283,055 | +0.00(+0.00%) |
Nov 27, 2017 | 4.681 | 4.713 | 4.644 | 4.644 | 408,041 | -0.03(-0.57%) |
Nov 24, 2017 | 4.639 | 4.703 | 4.639 | 4.671 | 114,625 | +0.02(+0.47%) |
Nov 22, 2017 | 4.650 | 4.688 | 4.608 | 4.649 | 215,015 | -0.00(-0.02%) |
Nov 21, 2017 | 4.660 | 4.702 | 4.644 | 4.650 | 241,936 | +0.03(+0.69%) |
Nov 20, 2017 | 4.734 | 4.734 | 4.607 | 4.618 | 637,039 | -0.10(-2.13%) |
Nov 17, 2017 | 4.729 | 4.750 | 4.708 | 4.718 | 319,047 | +0.03(+0.68%) |
Nov 16, 2017 | 4.602 | 4.697 | 4.597 | 4.687 | 300,498 | +0.12(+2.66%) |
Nov 15, 2017 | 4.570 | 4.613 | 4.555 | 4.565 | 422,780 | -0.05(-1.03%) |
Nov 14, 2017 | 4.650 | 4.656 | 4.581 | 4.613 | 647,615 | -0.04(-0.91%) |
Nov 13, 2017 | 4.761 | 4.776 | 4.639 | 4.655 | 560,454 | -0.07(-1.56%) |
Nov 10, 2017 | 4.708 | 4.755 | 4.708 | 4.729 | 290,427 | +0.01(+0.25%) |
Nov 09, 2017 | 4.733 | 4.757 | 4.691 | 4.717 | 374,479 | -0.03(-0.66%) |
Nov 08, 2017 | 4.801 | 4.801 | 4.749 | 4.749 | 384,854 | -0.05(-1.09%) |
Nov 07, 2017 | 4.827 | 4.843 | 4.785 | 4.801 | 197,340 | -0.04(-0.76%) |
Nov 06, 2017 | 4.838 | 4.848 | 4.801 | 4.838 | 410,675 | +0.02(+0.44%) |
Nov 03, 2017 | 4.743 | 4.843 | 4.728 | 4.817 | 413,524 | +0.07(+1.55%) |
Nov 02, 2017 | 4.728 | 4.791 | 4.717 | 4.743 | 256,359 | +0.02(+0.44%) |
Nov 01, 2017 | 4.801 | 4.812 | 4.712 | 4.722 | 233,363 | -0.06(-1.31%) |
Oct 31, 2017 | 4.743 | 4.812 | 4.665 | 4.785 | 362,005 | +0.05(+1.11%) |
Oct 30, 2017 | 4.759 | 4.780 | 4.707 | 4.733 | 331,681 | -0.04(-0.88%) |
Oct 27, 2017 | 4.707 | 4.796 | 4.707 | 4.775 | 419,732 | +0.08(+1.67%) |
Oct 26, 2017 | 4.717 | 4.733 | 4.696 | 4.696 | 268,324 | -0.04(-0.78%) |
Oct 25, 2017 | 4.717 | 4.770 | 4.665 | 4.733 | 544,783 | +0.01(+0.11%) |
Oct 24, 2017 | 4.754 | 4.775 | 4.665 | 4.728 | 662,918 | -0.02(-0.44%) |
Oct 23, 2017 | 4.749 | 4.822 | 4.749 | 4.749 | 263,964 | -0.03(-0.55%) |
Oct 20, 2017 | 4.801 | 4.801 | 4.743 | 4.775 | 436,642 | +0.02(+0.33%) |
Oct 19, 2017 | 4.733 | 4.822 | 4.665 | 4.759 | 772,852 | +0.01(+0.22%) |
Oct 18, 2017 | 4.874 | 4.927 | 4.717 | 4.749 | 1,147,915 | -0.18(-3.72%) |
Oct 17, 2017 | 4.953 | 4.974 | 4.874 | 4.932 | 630,367 | -0.05(-0.95%) |
Oct 16, 2017 | 5.006 | 5.026 | 4.958 | 4.979 | 765,696 | -0.06(-1.25%) |
Oct 13, 2017 | 5.021 | 5.068 | 5.021 | 5.042 | 175,579 | -0.01(-0.10%) |
Oct 12, 2017 | 5.000 | 5.053 | 4.979 | 5.047 | 255,226 | +0.03(+0.54%) |
Oct 11, 2017 | 5.046 | 5.056 | 5.017 | 5.020 | 265,964 | -0.03(-0.52%) |
Oct 10, 2017 | 5.057 | 5.067 | 5.031 | 5.046 | 194,683 | -0.01(-0.10%) |
Oct 09, 2017 | 5.088 | 5.088 | 5.040 | 5.051 | 253,921 | -0.01(-0.10%) |
Oct 06, 2017 | 5.051 | 5.059 | 5.020 | 5.057 | 234,731 | -0.02(-0.31%) |
Oct 05, 2017 | 5.077 | 5.082 | 5.036 | 5.072 | 320,121 | -0.02(-0.31%) |
Oct 04, 2017 | 5.057 | 5.093 | 5.057 | 5.088 | 309,633 | +0.02(+0.31%) |
Oct 03, 2017 | 5.077 | 5.083 | 5.067 | 5.072 | 576,204 | +0.02(+0.31%) |