Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.02(+0.30%) | |
Dec 28, 2017 | 5.443 | 5.492 | 5.353 | 5.483 | 27,331 | +0.00(+0.00%) |
Dec 27, 2017 | 5.524 | 5.524 | 5.467 | 5.483 | 1,676 | -0.02(-0.44%) |
Dec 26, 2017 | 5.430 | 5.508 | 5.402 | 5.508 | 7,530 | +0.04(+0.75%) |
Dec 22, 2017 | 5.320 | 5.467 | 5.320 | 5.467 | 4,735 | +0.08(+1.52%) |
Dec 21, 2017 | 5.348 | 5.418 | 5.328 | 5.386 | 8,870 | +0.05(+0.94%) |
Dec 20, 2017 | 5.337 | 5.496 | 5.335 | 5.335 | 6,397 | -0.00(-0.02%) |
Dec 19, 2017 | 5.222 | 5.337 | 5.222 | 5.337 | 4,269 | +0.02(+0.46%) |
Dec 18, 2017 | 5.159 | 5.322 | 5.159 | 5.312 | 5,177 | +0.10(+1.88%) |
Dec 15, 2017 | 5.271 | 5.279 | 5.214 | 5.214 | 12,435 | -0.07(-1.24%) |
Dec 14, 2017 | 5.118 | 5.279 | 5.118 | 5.279 | 6,922 | +0.10(+1.89%) |
Dec 13, 2017 | 5.132 | 5.214 | 5.109 | 5.182 | 10,339 | +0.07(+1.28%) |
Dec 12, 2017 | 5.133 | 5.133 | 5.116 | 5.116 | 5,062 | -0.06(-1.10%) |
Dec 11, 2017 | 5.173 | 5.198 | 5.149 | 5.173 | 15,170 | +0.04(+0.79%) |
Dec 08, 2017 | 5.182 | 5.182 | 5.124 | 5.133 | 6,819 | +0.01(+0.16%) |
Dec 07, 2017 | 5.182 | 5.190 | 5.116 | 5.124 | 5,596 | -0.07(-1.25%) |
Dec 06, 2017 | 5.190 | 5.368 | 5.189 | 5.189 | 9,384 | -0.03(-0.63%) |
Dec 05, 2017 | 5.296 | 5.296 | 5.190 | 5.222 | 9,967 | -0.02(-0.47%) |
Dec 04, 2017 | 5.418 | 5.190 | 5.247 | 36,844 | -0.17(-3.16%) | |
Dec 01, 2017 | 5.304 | 5.418 | 5.304 | 5.418 | 7,996 | -0.08(-1.48%) |
Nov 30, 2017 | 5.263 | 5.500 | 5.157 | 5.500 | 18,780 | +0.24(+4.50%) |
Nov 29, 2017 | 5.230 | 5.296 | 5.182 | 5.263 | 9,460 | -0.02(-0.31%) |
Nov 28, 2017 | 5.182 | 5.288 | 5.182 | 5.279 | 12,316 | +0.08(+1.57%) |
Nov 27, 2017 | 5.173 | 5.206 | 5.142 | 5.198 | 3,848 | +0.02(+0.47%) |
Nov 24, 2017 | 5.182 | 5.182 | 5.108 | 5.173 | 3,371 | -0.02(-0.31%) |
Nov 22, 2017 | 5.149 | 5.222 | 5.067 | 5.190 | 6,131 | +0.06(+1.11%) |
Nov 21, 2017 | 5.182 | 5.206 | 5.133 | 5.133 | 2,523 | -0.02(-0.32%) |
Nov 20, 2017 | 5.035 | 5.182 | 5.027 | 5.149 | 14,311 | -0.02(-0.32%) |
Nov 17, 2017 | 5.157 | 5.165 | 5.084 | 5.165 | 4,712 | +0.07(+1.44%) |
Nov 16, 2017 | 5.051 | 5.165 | 5.043 | 5.092 | 6,503 | +0.02(+0.48%) |
Nov 15, 2017 | 5.108 | 5.108 | 5.035 | 5.067 | 7,823 | -0.03(-0.64%) |
Nov 14, 2017 | 5.141 | 5.141 | 5.026 | 5.100 | 4,295 | -0.15(-2.80%) |
Nov 13, 2017 | 5.108 | 5.247 | 5.108 | 5.247 | 9,617 | +0.09(+1.74%) |
Nov 10, 2017 | 5.280 | 5.312 | 5.157 | 5.157 | 11,759 | -0.14(-2.62%) |
Nov 09, 2017 | 5.296 | 5.296 | 5.255 | 5.296 | 2,813 | -0.02(-0.31%) |
Nov 08, 2017 | 5.304 | 5.312 | 5.279 | 5.312 | 1,513 | +0.07(+1.40%) |
Nov 07, 2017 | 5.288 | 5.288 | 5.182 | 5.239 | 13,563 | -0.07(-1.23%) |
Nov 06, 2017 | 5.320 | 5.443 | 5.304 | 5.304 | 5,677 | -0.14(-2.55%) |
Nov 03, 2017 | 5.426 | 5.443 | 5.346 | 5.443 | 3,640 | +0.06(+1.05%) |
Nov 02, 2017 | 5.273 | 5.443 | 5.273 | 5.386 | 4,052 | -0.04(-0.75%) |
Nov 01, 2017 | 5.435 | 5.451 | 5.346 | 5.426 | 14,163 | +0.07(+1.36%) |
Oct 31, 2017 | 5.354 | 5.459 | 5.346 | 5.354 | 15,482 | +0.04(+0.76%) |
Oct 30, 2017 | 5.370 | 5.375 | 5.305 | 5.313 | 16,386 | -0.08(-1.50%) |
Oct 27, 2017 | 5.384 | 5.491 | 5.329 | 5.394 | 7,509 | -0.02(-0.30%) |
Oct 26, 2017 | 5.426 | 5.466 | 5.370 | 5.410 | 16,736 | -0.05(-0.89%) |
Oct 25, 2017 | 5.443 | 5.459 | 5.281 | 5.459 | 4,921 | +0.02(+0.45%) |
Oct 24, 2017 | 5.443 | 5.459 | 5.418 | 5.435 | 14,013 | -0.02(-0.44%) |
Oct 23, 2017 | 5.386 | 5.564 | 5.155 | 5.459 | 16,066 | +0.06(+1.20%) |
Oct 20, 2017 | 5.329 | 5.426 | 5.281 | 5.394 | 17,038 | +0.06(+1.06%) |
Oct 19, 2017 | 5.394 | 5.418 | 5.305 | 5.338 | 18,922 | -0.12(-2.22%) |
Oct 18, 2017 | 5.426 | 5.483 | 5.338 | 5.459 | 16,136 | +0.06(+1.20%) |
Oct 17, 2017 | 5.338 | 5.435 | 5.257 | 5.394 | 96,936 | +0.09(+1.68%) |
Oct 16, 2017 | 5.491 | 5.499 | 5.216 | 5.305 | 176,136 | -0.11(-2.09%) |
Oct 13, 2017 | 5.451 | 5.556 | 5.418 | 5.418 | 70,253 | -0.04(-0.74%) |
Oct 12, 2017 | 5.054 | 5.459 | 5.046 | 5.459 | 289,181 | +0.61(+12.50%) |
Oct 11, 2017 | 4.771 | 4.877 | 4.771 | 4.852 | 47,492 | +0.05(+1.01%) |
Oct 10, 2017 | 4.763 | 4.804 | 4.658 | 4.804 | 19,620 | +0.06(+1.19%) |
Oct 09, 2017 | 4.771 | 4.990 | 4.739 | 4.747 | 7,012 | -0.01(-0.17%) |
Oct 06, 2017 | 4.828 | 4.860 | 4.739 | 4.755 | 15,964 | -0.06(-1.34%) |
Oct 05, 2017 | 4.974 | 4.974 | 4.796 | 4.820 | 51,177 | -0.16(-3.25%) |
Oct 04, 2017 | 4.943 | 5.006 | 4.943 | 4.982 | 12,326 | +0.02(+0.49%) |
Oct 03, 2017 | 4.933 | 5.014 | 4.933 | 4.957 | 29,513 | -0.01(-0.16%) |