Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.961 | 4.961 | 4.961 | 0 | +0.29(+6.32%) | |
Dec 28, 2017 | 4.666 | 4.667 | 4.617 | 4.667 | 1,051 | +0.09(+2.07%) |
Dec 27, 2017 | 4.667 | 4.667 | 4.568 | 4.572 | 2,939 | -0.08(-1.72%) |
Dec 26, 2017 | 4.741 | 4.799 | 4.578 | 4.652 | 8,622 | -0.15(-3.06%) |
Dec 22, 2017 | 4.653 | 4.799 | 4.652 | 4.799 | 12,599 | +0.15(+3.16%) |
Dec 21, 2017 | 4.456 | 4.700 | 4.456 | 4.652 | 5,339 | +0.05(+1.06%) |
Dec 20, 2017 | 4.701 | 4.701 | 4.505 | 4.603 | 8,256 | +0.20(+4.44%) |
Dec 19, 2017 | 4.652 | 4.701 | 4.407 | 4.407 | 26,068 | -0.15(-3.23%) |
Dec 18, 2017 | 4.620 | 4.799 | 4.554 | 4.554 | 6,013 | -0.24(-5.10%) |
Dec 15, 2017 | 5.044 | 5.166 | 4.407 | 4.799 | 49,723 | -0.24(-4.85%) |
Dec 14, 2017 | 5.142 | 5.386 | 5.044 | 5.044 | 19,747 | +0.00(+0.00%) |
Dec 13, 2017 | 5.142 | 5.142 | 5.044 | 5.044 | 14,763 | -0.24(-4.63%) |
Dec 12, 2017 | 5.119 | 5.386 | 5.119 | 5.288 | 15,241 | +0.20(+3.85%) |
Dec 11, 2017 | 5.093 | 5.191 | 5.093 | 5.093 | 2,073 | -0.08(-1.59%) |
Dec 08, 2017 | 5.093 | 5.190 | 5.093 | 5.175 | 1,002 | +0.03(+0.64%) |
Dec 07, 2017 | 5.239 | 5.239 | 4.947 | 5.142 | 5,221 | -0.10(-1.87%) |
Dec 06, 2017 | 5.337 | 5.340 | 5.239 | 5.239 | 3,538 | -0.05(-0.93%) |
Dec 05, 2017 | 5.288 | 5.288 | 5.239 | 5.288 | 2,137 | +0.00(+0.00%) |
Dec 04, 2017 | 5.435 | 5.533 | 5.240 | 5.288 | 10,049 | -0.24(-4.42%) |
Dec 01, 2017 | 5.448 | 5.533 | 5.386 | 5.533 | 2,516 | +0.00(+0.00%) |
Nov 30, 2017 | 5.543 | 5.543 | 5.337 | 5.533 | 6,941 | -0.05(-0.88%) |
Nov 29, 2017 | 5.582 | 5.631 | 5.484 | 5.582 | 7,544 | -0.05(-0.87%) |
Nov 28, 2017 | 5.535 | 5.631 | 5.535 | 5.631 | 2,115 | +0.00(+0.00%) |
Nov 27, 2017 | 5.533 | 5.631 | 5.393 | 5.631 | 5,775 | +0.05(+0.88%) |
Nov 24, 2017 | 5.386 | 5.582 | 5.337 | 5.582 | 2,600 | +0.15(+2.72%) |
Nov 22, 2017 | 5.142 | 5.434 | 5.093 | 5.434 | 5,408 | +0.19(+3.72%) |
Nov 21, 2017 | 5.129 | 5.435 | 5.129 | 5.239 | 3,180 | +0.10(+1.98%) |
Nov 20, 2017 | 5.093 | 5.138 | 4.995 | 5.138 | 2,988 | +0.09(+1.86%) |
Nov 17, 2017 | 5.042 | 5.093 | 5.015 | 5.044 | 1,034 | +0.00(+0.00%) |
Nov 16, 2017 | 5.044 | 5.044 | 5.044 | 5.044 | 403 | +0.05(+0.98%) |
Nov 15, 2017 | 5.044 | 5.044 | 4.799 | 4.995 | 23,260 | -0.10(-1.92%) |
Nov 14, 2017 | 5.044 | 5.093 | 5.044 | 5.093 | 2,574 | +0.00(+0.00%) |
Nov 13, 2017 | 5.092 | 5.093 | 5.092 | 5.093 | 1,186 | +0.00(+0.00%) |
Nov 10, 2017 | 5.044 | 5.239 | 4.995 | 5.093 | 8,385 | +0.10(+1.96%) |
Nov 09, 2017 | 5.093 | 5.239 | 4.995 | 4.995 | 2,269 | -0.24(-4.67%) |
Nov 08, 2017 | 5.288 | 5.288 | 5.093 | 5.239 | 7,280 | -0.10(-1.83%) |
Nov 07, 2017 | 5.313 | 5.337 | 5.288 | 5.337 | 11,734 | +0.05(+0.93%) |
Nov 06, 2017 | 5.533 | 5.558 | 5.288 | 5.288 | 17,243 | -0.24(-4.42%) |
Nov 03, 2017 | 5.436 | 5.533 | 5.337 | 5.533 | 3,036 | +0.10(+1.80%) |
Nov 02, 2017 | 5.532 | 5.574 | 5.435 | 5.435 | 6,281 | -0.15(-2.63%) |
Nov 01, 2017 | 5.680 | 5.758 | 5.435 | 5.582 | 13,645 | -0.20(-3.39%) |
Oct 31, 2017 | 5.631 | 5.827 | 5.631 | 5.778 | 9,394 | +0.20(+3.51%) |
Oct 30, 2017 | 5.778 | 5.827 | 5.464 | 5.582 | 10,221 | -0.20(-3.39%) |
Oct 27, 2017 | 5.631 | 5.778 | 5.594 | 5.778 | 8,320 | +0.10(+1.72%) |
Oct 26, 2017 | 5.533 | 5.680 | 5.533 | 5.680 | 2,612 | +0.24(+4.50%) |
Oct 25, 2017 | 5.631 | 5.631 | 5.435 | 5.435 | 704 | -0.15(-2.63%) |
Oct 24, 2017 | 5.607 | 5.607 | 5.582 | 5.582 | 721 | -0.05(-0.87%) |
Oct 23, 2017 | 5.484 | 5.680 | 5.484 | 5.631 | 17,962 | +0.05(+0.88%) |
Oct 20, 2017 | 5.533 | 5.729 | 5.533 | 5.582 | 15,687 | -0.05(-0.87%) |
Oct 19, 2017 | 5.533 | 5.680 | 5.484 | 5.631 | 18,885 | -0.05(-0.86%) |
Oct 18, 2017 | 5.484 | 5.680 | 5.484 | 5.680 | 14,583 | +0.15(+2.66%) |
Oct 17, 2017 | 5.631 | 5.631 | 5.386 | 5.533 | 2,062 | -0.05(-0.88%) |
Oct 16, 2017 | 5.435 | 5.631 | 5.337 | 5.582 | 12,564 | +0.29(+5.56%) |
Oct 13, 2017 | 5.484 | 5.530 | 5.239 | 5.288 | 18,408 | -0.24(-4.42%) |
Oct 12, 2017 | 5.484 | 5.631 | 5.484 | 5.533 | 8,440 | -0.05(-0.88%) |
Oct 11, 2017 | 5.582 | 5.635 | 5.540 | 5.582 | 9,551 | +0.02(+0.44%) |
Oct 10, 2017 | 5.533 | 5.582 | 5.533 | 5.558 | 10,864 | -0.10(-1.73%) |
Oct 09, 2017 | 5.704 | 5.704 | 5.628 | 5.656 | 9,176 | -0.02(-0.43%) |
Oct 06, 2017 | 5.484 | 5.729 | 5.161 | 5.680 | 32,643 | +0.10(+1.75%) |
Oct 05, 2017 | 5.680 | 5.729 | 5.533 | 5.582 | 19,413 | -0.10(-1.72%) |
Oct 04, 2017 | 5.504 | 5.778 | 5.484 | 5.680 | 23,113 | +0.15(+2.65%) |
Oct 03, 2017 | 5.435 | 5.729 | 5.435 | 5.533 | 40,217 | +0.10(+1.80%) |