Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.160 | 5.160 | 5.160 | 0 | +0.02(+0.39%) | |
Dec 28, 2017 | 5.150 | 5.150 | 5.120 | 5.140 | 898 | -0.10(-1.91%) |
Dec 27, 2017 | 5.170 | 5.240 | 5.170 | 5.240 | 1,388 | +0.01(+0.19%) |
Dec 26, 2017 | 5.151 | 5.230 | 5.151 | 5.230 | 1,726 | +0.13(+2.55%) |
Dec 22, 2017 | 5.040 | 5.100 | 5.040 | 5.100 | 2,137 | +0.15(+3.03%) |
Dec 21, 2017 | 5.120 | 5.120 | 4.950 | 4.950 | 649 | -0.15(-2.94%) |
Dec 20, 2017 | 5.090 | 5.100 | 4.910 | 5.100 | 10,325 | +0.08(+1.59%) |
Dec 19, 2017 | 5.130 | 5.130 | 5.020 | 5.020 | 2,781 | +0.01(+0.20%) |
Dec 18, 2017 | 5.010 | 5.010 | 5.010 | 5.010 | 171 | -0.05(-0.97%) |
Dec 15, 2017 | 5.160 | 5.160 | 5.032 | 5.059 | 1,545 | +0.01(+0.18%) |
Dec 14, 2017 | 5.214 | 5.214 | 5.050 | 5.050 | 7,437 | -0.07(-1.37%) |
Dec 13, 2017 | 5.100 | 5.160 | 5.060 | 5.120 | 7,338 | +0.02(+0.39%) |
Dec 12, 2017 | 5.260 | 5.350 | 5.100 | 5.100 | 845 | -0.11(-2.11%) |
Dec 11, 2017 | 5.270 | 5.530 | 5.180 | 5.210 | 1,834 | -0.01(-0.19%) |
Dec 08, 2017 | 5.200 | 5.220 | 5.100 | 5.220 | 1,076 | +0.02(+0.38%) |
Dec 07, 2017 | 5.100 | 5.310 | 5.100 | 5.200 | 9,681 | +0.01(+0.19%) |
Dec 06, 2017 | 5.200 | 5.200 | 5.100 | 5.190 | 2,608 | -0.11(-2.08%) |
Dec 05, 2017 | 5.140 | 5.350 | 5.120 | 5.300 | 7,011 | +0.16(+3.11%) |
Dec 04, 2017 | 5.140 | 5.100 | 5.140 | 933 | +0.00(+0.00%) | |
Dec 01, 2017 | 5.200 | 5.200 | 5.100 | 5.140 | 6,957 | -0.10(-1.91%) |
Nov 30, 2017 | 5.260 | 5.260 | 5.210 | 5.240 | 2,926 | -0.01(-0.19%) |
Nov 29, 2017 | 5.257 | 5.260 | 5.230 | 5.250 | 1,308 | +0.00(+0.00%) |
Nov 28, 2017 | 5.420 | 5.420 | 5.130 | 5.250 | 9,532 | -0.20(-3.67%) |
Nov 27, 2017 | 5.453 | 5.453 | 5.410 | 5.450 | 10,251 | -0.13(-2.33%) |
Nov 24, 2017 | 5.580 | 5.580 | 5.580 | 5.580 | 200 | +0.21(+3.91%) |
Nov 22, 2017 | 5.480 | 5.480 | 5.350 | 5.370 | 7,403 | -0.09(-1.65%) |
Nov 21, 2017 | 5.480 | 5.550 | 5.450 | 5.460 | 8,182 | -0.03(-0.55%) |
Nov 20, 2017 | 5.500 | 5.500 | 5.390 | 5.490 | 18,312 | +0.01(+0.18%) |
Nov 17, 2017 | 5.480 | 5.480 | 5.480 | 5.480 | 407 | +0.00(+0.00%) |
Nov 16, 2017 | 5.500 | 5.500 | 5.450 | 5.480 | 1,921 | -0.01(-0.18%) |
Nov 15, 2017 | 5.400 | 5.490 | 5.400 | 5.490 | 1,968 | -0.02(-0.36%) |
Nov 14, 2017 | 5.500 | 5.590 | 5.350 | 5.510 | 16,561 | -0.09(-1.61%) |
Nov 13, 2017 | 5.660 | 5.660 | 5.390 | 5.600 | 8,261 | -0.07(-1.23%) |
Nov 10, 2017 | 5.797 | 5.820 | 5.612 | 5.670 | 7,450 | -0.31(-5.18%) |
Nov 09, 2017 | 5.430 | 5.980 | 5.267 | 5.980 | 13,861 | +0.49(+8.93%) |
Nov 08, 2017 | 5.400 | 5.490 | 5.250 | 5.490 | 1,577 | +0.09(+1.67%) |
Nov 07, 2017 | 5.550 | 5.620 | 5.350 | 5.400 | 8,159 | -0.30(-5.26%) |
Nov 06, 2017 | 5.810 | 5.950 | 5.460 | 5.700 | 14,628 | -0.19(-3.23%) |
Nov 03, 2017 | 5.900 | 5.910 | 5.700 | 5.890 | 10,864 | +0.04(+0.68%) |
Nov 02, 2017 | 5.610 | 5.850 | 5.610 | 5.850 | 2,336 | -0.03(-0.51%) |
Nov 01, 2017 | 5.710 | 5.880 | 5.350 | 5.880 | 14,858 | +0.13(+2.26%) |
Oct 31, 2017 | 5.900 | 5.980 | 5.451 | 5.750 | 44,223 | -0.18(-3.04%) |
Oct 30, 2017 | 6.000 | 6.000 | 5.720 | 5.930 | 29,631 | -0.07(-1.17%) |
Oct 27, 2017 | 6.000 | 6.010 | 5.920 | 6.000 | 57,652 | +0.01(+0.17%) |
Oct 26, 2017 | 5.860 | 6.000 | 5.860 | 5.990 | 7,424 | +0.02(+0.34%) |
Oct 25, 2017 | 5.930 | 5.970 | 5.900 | 5.970 | 6,262 | -0.02(-0.33%) |
Oct 24, 2017 | 5.760 | 5.990 | 5.599 | 5.990 | 6,500 | +0.07(+1.18%) |
Oct 23, 2017 | 6.000 | 6.000 | 5.860 | 5.920 | 20,104 | +0.03(+0.51%) |
Oct 20, 2017 | 5.810 | 5.900 | 5.640 | 5.890 | 14,235 | +0.14(+2.43%) |
Oct 19, 2017 | 5.822 | 5.864 | 5.600 | 5.750 | 14,220 | +0.05(+0.88%) |
Oct 18, 2017 | 5.711 | 5.820 | 5.630 | 5.700 | 16,710 | -0.07(-1.21%) |
Oct 17, 2017 | 5.447 | 5.770 | 5.390 | 5.770 | 5,576 | -0.02(-0.35%) |
Oct 16, 2017 | 5.510 | 5.790 | 5.260 | 5.790 | 7,067 | +0.10(+1.76%) |
Oct 13, 2017 | 5.670 | 6.250 | 5.075 | 5.690 | 33,663 | +0.34(+6.36%) |
Oct 12, 2017 | 5.140 | 6.240 | 5.140 | 5.350 | 12,131 | +0.16(+3.08%) |
Oct 11, 2017 | 5.159 | 5.200 | 5.025 | 5.190 | 5,652 | -0.03(-0.57%) |
Oct 10, 2017 | 5.000 | 5.280 | 5.000 | 5.220 | 11,489 | +0.13(+2.55%) |
Oct 09, 2017 | 5.350 | 5.350 | 5.000 | 5.090 | 2,129 | -0.20(-3.78%) |
Oct 06, 2017 | 4.910 | 5.290 | 4.900 | 5.290 | 1,364 | +0.30(+6.01%) |
Oct 05, 2017 | 5.250 | 5.389 | 4.890 | 4.990 | 7,753 | -0.15(-2.92%) |
Oct 04, 2017 | 4.950 | 5.150 | 4.930 | 5.140 | 4,101 | +0.29(+5.98%) |
Oct 03, 2017 | 4.900 | 4.910 | 4.850 | 4.850 | 1,427 | -0.15(-3.00%) |