Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.110 | 5.110 | 5.110 | 0 | -0.17(-3.22%) | |
Dec 28, 2017 | 5.190 | 5.349 | 5.100 | 5.280 | 79,468 | +0.14(+2.72%) |
Dec 27, 2017 | 5.040 | 5.400 | 5.010 | 5.140 | 320,190 | +0.09(+1.78%) |
Dec 26, 2017 | 4.960 | 5.050 | 4.880 | 5.050 | 97,700 | +0.15(+3.06%) |
Dec 22, 2017 | 5.030 | 5.030 | 4.860 | 4.900 | 124,162 | -0.07(-1.41%) |
Dec 21, 2017 | 5.000 | 5.000 | 4.830 | 4.970 | 300,525 | +0.10(+2.05%) |
Dec 20, 2017 | 4.660 | 5.070 | 4.650 | 4.870 | 377,621 | +0.21(+4.51%) |
Dec 19, 2017 | 4.660 | 4.750 | 4.530 | 4.660 | 167,040 | +0.00(+0.00%) |
Dec 18, 2017 | 4.650 | 4.760 | 4.510 | 4.660 | 117,588 | +0.00(+0.00%) |
Dec 15, 2017 | 4.400 | 4.690 | 4.400 | 4.660 | 224,446 | +0.26(+5.91%) |
Dec 14, 2017 | 4.500 | 4.600 | 4.390 | 4.400 | 212,055 | -0.10(-2.22%) |
Dec 13, 2017 | 4.390 | 4.530 | 4.385 | 4.500 | 316,812 | +0.04(+0.90%) |
Dec 12, 2017 | 4.380 | 4.595 | 4.380 | 4.460 | 128,049 | +0.08(+1.83%) |
Dec 11, 2017 | 4.510 | 4.550 | 4.140 | 4.380 | 493,387 | -0.01(-0.23%) |
Dec 08, 2017 | 4.570 | 4.610 | 4.390 | 4.390 | 176,932 | +0.00(+0.00%) |
Dec 07, 2017 | 4.530 | 4.730 | 4.520 | 160,812 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.600 | 4.730 | 4.520 | 4.530 | 135,569 | -0.11(-2.37%) |
Dec 05, 2017 | 4.810 | 4.920 | 4.640 | 4.640 | 383,799 | -0.15(-3.13%) |
Dec 04, 2017 | 4.950 | 4.950 | 4.790 | 4.790 | 169,767 | -0.22(-4.39%) |
Dec 01, 2017 | 4.940 | 5.010 | 4.820 | 5.010 | 340,247 | +0.06(+1.21%) |
Nov 30, 2017 | 4.790 | 4.970 | 4.750 | 4.950 | 167,756 | +0.10(+2.06%) |
Nov 29, 2017 | 4.800 | 4.890 | 4.510 | 4.850 | 199,990 | -0.01(-0.21%) |
Nov 28, 2017 | 4.730 | 4.890 | 4.680 | 4.860 | 60,801 | +0.07(+1.46%) |
Nov 27, 2017 | 4.790 | 4.830 | 4.660 | 4.790 | 49,199 | -0.05(-1.03%) |
Nov 24, 2017 | 4.900 | 4.920 | 4.740 | 4.840 | 42,514 | -0.03(-0.62%) |
Nov 22, 2017 | 4.980 | 4.980 | 4.840 | 4.870 | 62,851 | -0.08(-1.62%) |
Nov 21, 2017 | 4.940 | 4.970 | 4.840 | 4.950 | 54,319 | +0.05(+1.02%) |
Nov 20, 2017 | 4.810 | 4.940 | 4.721 | 4.900 | 65,114 | -0.04(-0.81%) |
Nov 17, 2017 | 4.590 | 4.980 | 4.590 | 4.940 | 123,270 | +0.27(+5.78%) |
Nov 16, 2017 | 4.460 | 4.690 | 4.271 | 4.670 | 74,441 | +0.17(+3.78%) |
Nov 15, 2017 | 4.730 | 4.805 | 4.420 | 4.500 | 195,773 | -0.24(-5.06%) |
Nov 14, 2017 | 4.840 | 4.840 | 4.630 | 4.740 | 91,408 | -0.09(-1.86%) |
Nov 13, 2017 | 4.920 | 5.000 | 4.746 | 4.830 | 101,009 | -0.10(-2.03%) |
Nov 10, 2017 | 4.950 | 5.074 | 4.890 | 4.930 | 67,709 | +0.01(+0.20%) |
Nov 09, 2017 | 5.000 | 5.210 | 4.850 | 4.920 | 79,296 | -0.10(-1.99%) |
Nov 08, 2017 | 5.120 | 5.173 | 4.860 | 5.020 | 130,575 | -0.19(-3.65%) |
Nov 07, 2017 | 5.450 | 5.500 | 5.140 | 5.210 | 89,605 | -0.24(-4.40%) |
Nov 06, 2017 | 5.170 | 5.500 | 5.150 | 5.450 | 229,312 | +0.29(+5.62%) |
Nov 03, 2017 | 5.120 | 5.330 | 5.100 | 5.160 | 143,408 | +0.05(+0.98%) |
Nov 02, 2017 | 4.960 | 5.120 | 4.851 | 5.110 | 122,390 | +0.18(+3.65%) |
Nov 01, 2017 | 5.050 | 5.150 | 4.760 | 4.930 | 123,410 | -0.05(-1.00%) |
Oct 31, 2017 | 4.850 | 5.080 | 4.850 | 4.980 | 78,084 | +0.09(+1.84%) |
Oct 30, 2017 | 5.180 | 4.820 | 4.890 | 159,255 | -0.19(-3.74%) | |
Oct 27, 2017 | 4.700 | 5.070 | 4.680 | 5.080 | 165,394 | +0.42(+9.01%) |
Oct 26, 2017 | 4.680 | 4.760 | 4.450 | 4.660 | 66,946 | +0.03(+0.65%) |
Oct 25, 2017 | 4.610 | 4.750 | 4.400 | 4.630 | 131,989 | -0.02(-0.43%) |
Oct 24, 2017 | 4.800 | 4.800 | 4.640 | 4.650 | 151,749 | +0.01(+0.22%) |
Oct 23, 2017 | 4.800 | 4.900 | 4.630 | 4.640 | 133,869 | -0.21(-4.33%) |
Oct 20, 2017 | 5.050 | 5.050 | 4.830 | 4.850 | 138,548 | -0.13(-2.61%) |
Oct 19, 2017 | 5.000 | 5.000 | 4.910 | 4.980 | 53,559 | -0.07(-1.39%) |
Oct 18, 2017 | 4.990 | 5.060 | 4.860 | 5.050 | 116,964 | +0.08(+1.61%) |
Oct 17, 2017 | 4.990 | 4.990 | 4.830 | 4.970 | 97,696 | +0.03(+0.61%) |
Oct 16, 2017 | 4.790 | 4.940 | 4.700 | 4.940 | 117,209 | +0.19(+4.00%) |
Oct 13, 2017 | 4.700 | 4.790 | 4.650 | 4.750 | 88,855 | +0.08(+1.71%) |
Oct 12, 2017 | 4.800 | 4.800 | 4.610 | 4.670 | 139,166 | -0.22(-4.50%) |
Oct 11, 2017 | 4.880 | 5.020 | 4.760 | 4.890 | 216,721 | +0.07(+1.45%) |
Oct 10, 2017 | 4.840 | 5.015 | 4.790 | 4.820 | 120,007 | +0.01(+0.21%) |
Oct 09, 2017 | 4.820 | 4.940 | 4.750 | 4.810 | 60,171 | -0.06(-1.23%) |
Oct 06, 2017 | 5.030 | 5.030 | 4.760 | 4.870 | 150,741 | -0.13(-2.60%) |
Oct 05, 2017 | 4.930 | 5.059 | 4.730 | 5.000 | 405,701 | +0.22(+4.60%) |
Oct 04, 2017 | 4.860 | 4.950 | 4.455 | 4.780 | 961,153 | +0.34(+7.66%) |
Oct 03, 2017 | 4.480 | 4.520 | 4.360 | 4.440 | 175,164 | -0.05(-1.11%) |