Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.960 | 4.960 | 4.960 | 0 | -0.04(-0.80%) | |
Dec 28, 2017 | 4.936 | 5.000 | 4.936 | 5.000 | 5,962 | +0.11(+2.25%) |
Dec 27, 2017 | 5.000 | 5.000 | 4.801 | 4.890 | 14,323 | -0.10(-2.00%) |
Dec 26, 2017 | 4.990 | 5.000 | 4.970 | 4.990 | 6,651 | -0.01(-0.20%) |
Dec 22, 2017 | 5.000 | 5.000 | 4.710 | 5.000 | 9,905 | +0.01(+0.20%) |
Dec 21, 2017 | 4.900 | 5.000 | 4.860 | 4.990 | 23,871 | +0.09(+1.84%) |
Dec 20, 2017 | 4.810 | 4.955 | 4.810 | 4.900 | 13,867 | +0.14(+2.94%) |
Dec 19, 2017 | 4.945 | 5.000 | 4.760 | 4.760 | 33,721 | -0.19(-3.84%) |
Dec 18, 2017 | 4.740 | 4.980 | 4.700 | 4.950 | 55,417 | +0.09(+1.85%) |
Dec 15, 2017 | 5.170 | 5.200 | 4.750 | 4.860 | 143,939 | -0.25(-4.89%) |
Dec 14, 2017 | 5.190 | 5.200 | 5.110 | 5.110 | 11,642 | -0.06(-1.16%) |
Dec 13, 2017 | 5.191 | 5.200 | 5.101 | 5.170 | 36,872 | +0.00(+0.00%) |
Dec 12, 2017 | 5.190 | 5.200 | 5.170 | 5.170 | 31,982 | -0.01(-0.29%) |
Dec 11, 2017 | 5.160 | 5.200 | 5.160 | 5.185 | 16,533 | +0.03(+0.68%) |
Dec 08, 2017 | 5.190 | 5.220 | 5.072 | 5.150 | 26,544 | -0.04(-0.77%) |
Dec 07, 2017 | 5.030 | 5.200 | 5.010 | 5.190 | 21,252 | +0.11(+2.17%) |
Dec 06, 2017 | 5.050 | 5.106 | 5.037 | 5.080 | 11,939 | +0.04(+0.79%) |
Dec 05, 2017 | 5.010 | 5.040 | 5.010 | 5.040 | 10,972 | +0.01(+0.20%) |
Dec 04, 2017 | 5.090 | 5.199 | 5.000 | 5.030 | 62,656 | -0.10(-1.95%) |
Dec 01, 2017 | 5.270 | 5.270 | 5.100 | 5.130 | 36,582 | -0.14(-2.66%) |
Nov 30, 2017 | 5.286 | 5.300 | 5.234 | 5.270 | 23,489 | -0.00(-0.09%) |
Nov 29, 2017 | 5.260 | 5.350 | 5.160 | 5.275 | 14,968 | +0.00(+0.09%) |
Nov 28, 2017 | 5.380 | 5.400 | 5.199 | 5.270 | 59,674 | -0.11(-2.05%) |
Nov 27, 2017 | 5.410 | 5.410 | 5.370 | 5.380 | 32,690 | +0.02(+0.37%) |
Nov 24, 2017 | 5.410 | 5.410 | 5.100 | 5.360 | 29,458 | -0.02(-0.37%) |
Nov 22, 2017 | 5.410 | 5.420 | 5.350 | 5.380 | 27,974 | +0.01(+0.19%) |
Nov 21, 2017 | 5.480 | 5.490 | 5.330 | 5.370 | 104,668 | +0.03(+0.56%) |
Nov 20, 2017 | 5.530 | 5.530 | 5.330 | 5.340 | 49,816 | -0.20(-3.61%) |
Nov 17, 2017 | 5.680 | 5.680 | 5.260 | 5.540 | 75,412 | -0.17(-2.98%) |
Nov 16, 2017 | 5.977 | 5.650 | 5.710 | 77,031 | -0.07(-1.21%) | |
Nov 15, 2017 | 5.840 | 5.970 | 5.710 | 5.780 | 29,242 | -0.05(-0.86%) |
Nov 14, 2017 | 5.850 | 6.000 | 5.830 | 5.830 | 76,317 | -0.07(-1.19%) |
Nov 13, 2017 | 5.540 | 5.992 | 5.540 | 5.900 | 203,859 | +0.39(+7.08%) |
Nov 10, 2017 | 4.910 | 5.590 | 4.910 | 5.510 | 133,112 | +0.72(+15.02%) |
Nov 09, 2017 | 4.740 | 4.800 | 4.650 | 4.791 | 25,850 | +0.05(+1.07%) |
Nov 08, 2017 | 4.740 | 4.740 | 4.710 | 4.740 | 1,552 | -0.03(-0.63%) |
Nov 07, 2017 | 4.730 | 4.797 | 4.700 | 4.770 | 11,700 | +0.03(+0.74%) |
Nov 06, 2017 | 4.650 | 4.950 | 4.501 | 4.735 | 19,983 | +0.04(+0.74%) |
Nov 03, 2017 | 4.540 | 4.767 | 4.470 | 4.700 | 49,112 | +0.21(+4.68%) |
Nov 02, 2017 | 4.320 | 4.560 | 4.320 | 4.490 | 13,557 | +0.05(+1.13%) |
Nov 01, 2017 | 4.560 | 4.750 | 4.300 | 4.440 | 26,975 | +0.00(+0.00%) |
Oct 31, 2017 | 4.359 | 4.473 | 4.250 | 4.440 | 31,148 | +0.03(+0.68%) |
Oct 30, 2017 | 4.591 | 4.740 | 4.300 | 4.410 | 49,918 | -0.06(-1.34%) |
Oct 27, 2017 | 4.380 | 4.750 | 4.320 | 4.470 | 25,846 | -0.04(-0.89%) |
Oct 26, 2017 | 4.540 | 4.690 | 4.160 | 4.510 | 17,431 | -0.07(-1.53%) |
Oct 25, 2017 | 4.655 | 4.655 | 4.530 | 4.580 | 12,832 | -0.09(-1.93%) |
Oct 24, 2017 | 4.650 | 4.830 | 4.530 | 4.670 | 18,357 | +0.02(+0.43%) |
Oct 23, 2017 | 4.670 | 4.670 | 4.650 | 4.650 | 5,832 | +0.00(+0.00%) |
Oct 20, 2017 | 4.650 | 4.670 | 4.632 | 4.650 | 8,189 | -0.04(-0.85%) |
Oct 19, 2017 | 4.670 | 4.710 | 4.610 | 4.690 | 3,253 | +0.03(+0.64%) |
Oct 18, 2017 | 4.670 | 4.700 | 4.570 | 4.660 | 21,871 | -0.01(-0.21%) |
Oct 17, 2017 | 4.650 | 4.760 | 4.550 | 4.670 | 15,574 | +0.02(+0.43%) |
Oct 16, 2017 | 4.600 | 4.680 | 4.490 | 4.650 | 17,064 | -0.02(-0.43%) |
Oct 13, 2017 | 4.670 | 4.670 | 4.509 | 4.670 | 10,447 | +0.02(+0.43%) |
Oct 12, 2017 | 4.650 | 4.690 | 4.575 | 4.650 | 4,021 | +0.00(+0.00%) |
Oct 11, 2017 | 4.650 | 4.790 | 4.650 | 4.650 | 3,624 | -0.04(-0.85%) |
Oct 10, 2017 | 4.720 | 4.920 | 4.100 | 4.690 | 18,513 | +0.04(+0.86%) |
Oct 09, 2017 | 4.840 | 4.885 | 4.560 | 4.650 | 50,450 | -0.32(-6.44%) |
Oct 06, 2017 | 4.942 | 4.980 | 4.580 | 4.970 | 11,918 | +0.05(+1.02%) |
Oct 05, 2017 | 4.920 | 4.998 | 4.870 | 4.920 | 7,690 | +0.01(+0.20%) |
Oct 04, 2017 | 4.980 | 5.055 | 4.880 | 4.910 | 8,122 | +0.05(+1.03%) |
Oct 03, 2017 | 4.800 | 5.090 | 4.800 | 4.860 | 46,730 | +0.05(+1.04%) |