Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.330 | 5.330 | 5.330 | 0 | +0.06(+1.11%) | |
Dec 28, 2017 | 5.311 | 5.343 | 5.213 | 5.272 | 1,140,090 | -0.03(-0.55%) |
Dec 27, 2017 | 5.359 | 5.359 | 5.281 | 5.301 | 431,602 | -0.03(-0.55%) |
Dec 26, 2017 | 5.359 | 5.378 | 5.320 | 5.330 | 252,319 | -0.03(-0.55%) |
Dec 22, 2017 | 5.447 | 5.447 | 5.340 | 5.359 | 1,011,308 | -0.02(-0.36%) |
Dec 21, 2017 | 5.437 | 5.476 | 5.369 | 5.379 | 803,402 | -0.05(-0.90%) |
Dec 20, 2017 | 5.457 | 5.467 | 5.418 | 5.428 | 789,879 | -0.02(-0.36%) |
Dec 19, 2017 | 5.340 | 5.476 | 5.291 | 5.447 | 2,481,043 | +0.07(+1.27%) |
Dec 18, 2017 | 5.242 | 5.408 | 5.242 | 5.379 | 2,166,953 | +0.19(+3.56%) |
Dec 15, 2017 | 5.233 | 5.252 | 5.184 | 5.194 | 3,522,125 | -0.03(-0.56%) |
Dec 14, 2017 | 5.242 | 5.262 | 5.194 | 5.223 | 1,215,586 | +0.02(+0.37%) |
Dec 13, 2017 | 5.174 | 5.233 | 5.174 | 5.203 | 1,300,074 | +0.04(+0.75%) |
Dec 12, 2017 | 5.164 | 5.184 | 5.106 | 5.164 | 867,877 | -0.06(-1.12%) |
Dec 11, 2017 | 5.135 | 5.233 | 5.125 | 5.223 | 961,668 | +0.12(+2.29%) |
Dec 08, 2017 | 5.067 | 5.106 | 5.048 | 5.106 | 626,286 | +0.07(+1.35%) |
Dec 07, 2017 | 5.038 | 5.048 | 4.989 | 5.038 | 447,889 | +0.01(+0.19%) |
Dec 06, 2017 | 5.009 | 5.038 | 5.009 | 5.028 | 725,494 | -0.02(-0.39%) |
Dec 05, 2017 | 4.970 | 5.067 | 4.950 | 5.048 | 1,943,774 | +0.06(+1.17%) |
Dec 04, 2017 | 5.018 | 5.009 | 4.989 | 1,037,410 | -0.03(-0.58%) | |
Dec 01, 2017 | 5.164 | 5.203 | 4.960 | 5.018 | 2,426,098 | -0.23(-4.45%) |
Nov 30, 2017 | 5.174 | 5.262 | 5.145 | 5.252 | 3,707,410 | +0.07(+1.32%) |
Nov 29, 2017 | 5.213 | 5.330 | 5.164 | 5.184 | 1,787,690 | +0.01(+0.19%) |
Nov 28, 2017 | 5.203 | 5.213 | 5.174 | 5.174 | 1,090,622 | +0.01(+0.19%) |
Nov 27, 2017 | 5.174 | 5.184 | 5.145 | 5.164 | 1,108,459 | +0.04(+0.76%) |
Nov 24, 2017 | 5.155 | 5.174 | 5.116 | 5.125 | 375,361 | -0.02(-0.38%) |
Nov 22, 2017 | 5.164 | 5.164 | 5.116 | 5.145 | 892,786 | -0.06(-1.12%) |
Nov 21, 2017 | 5.164 | 5.203 | 5.164 | 5.203 | 1,400,316 | +0.01(+0.19%) |
Nov 20, 2017 | 5.116 | 5.213 | 5.116 | 5.194 | 1,856,359 | +0.05(+0.95%) |
Nov 17, 2017 | 5.164 | 5.164 | 5.116 | 5.145 | 1,182,169 | +0.01(+0.19%) |
Nov 16, 2017 | 5.038 | 5.164 | 5.009 | 5.135 | 2,087,267 | +0.15(+2.93%) |
Nov 15, 2017 | 4.960 | 5.004 | 4.960 | 4.989 | 1,147,455 | -0.05(-0.97%) |
Nov 14, 2017 | 4.940 | 5.048 | 4.901 | 5.038 | 1,920,896 | +0.08(+1.57%) |
Nov 13, 2017 | 4.901 | 4.970 | 4.823 | 4.960 | 2,139,012 | +0.06(+1.19%) |
Nov 10, 2017 | 4.940 | 4.956 | 4.887 | 4.901 | 883,048 | -0.04(-0.79%) |
Nov 09, 2017 | 4.999 | 4.999 | 4.940 | 4.940 | 1,520,656 | -0.02(-0.39%) |
Nov 08, 2017 | 4.970 | 4.979 | 4.940 | 4.960 | 2,095,518 | +0.04(+0.79%) |
Nov 07, 2017 | 5.067 | 5.125 | 4.921 | 4.921 | 3,173,750 | -0.07(-1.37%) |
Nov 06, 2017 | 5.057 | 5.096 | 4.979 | 4.989 | 1,422,428 | -0.01(-0.20%) |
Nov 03, 2017 | 5.057 | 5.072 | 4.989 | 4.999 | 1,777,720 | -0.05(-0.97%) |
Nov 02, 2017 | 5.116 | 5.116 | 4.999 | 5.048 | 1,251,202 | -0.03(-0.58%) |
Nov 01, 2017 | 5.223 | 5.233 | 5.067 | 5.077 | 1,488,288 | -0.15(-2.80%) |
Oct 31, 2017 | 5.106 | 5.242 | 5.106 | 5.223 | 1,120,877 | +0.12(+2.29%) |
Oct 30, 2017 | 5.048 | 5.130 | 5.028 | 5.106 | 1,733,100 | +0.06(+1.16%) |
Oct 27, 2017 | 5.057 | 5.077 | 4.931 | 5.048 | 3,725,189 | +0.01(+0.19%) |
Oct 26, 2017 | 5.164 | 5.164 | 5.038 | 5.038 | 2,036,933 | -0.09(-1.71%) |
Oct 25, 2017 | 5.194 | 5.241 | 5.116 | 5.125 | 2,346,180 | -0.05(-0.94%) |
Oct 24, 2017 | 5.301 | 5.311 | 5.164 | 5.174 | 1,913,123 | -0.12(-2.21%) |
Oct 23, 2017 | 5.340 | 5.340 | 5.262 | 5.291 | 756,280 | +0.00(+0.00%) |
Oct 20, 2017 | 5.213 | 5.340 | 5.213 | 5.291 | 811,656 | +0.09(+1.69%) |
Oct 19, 2017 | 5.223 | 5.242 | 5.164 | 5.203 | 1,835,061 | -0.04(-0.74%) |
Oct 18, 2017 | 5.350 | 5.350 | 5.199 | 5.242 | 1,864,764 | +0.01(+0.19%) |
Oct 17, 2017 | 5.359 | 5.369 | 5.145 | 5.233 | 3,245,042 | -0.09(-1.65%) |
Oct 16, 2017 | 5.389 | 5.408 | 5.281 | 5.320 | 1,401,845 | -0.09(-1.62%) |
Oct 13, 2017 | 5.418 | 5.486 | 5.389 | 5.408 | 940,093 | +0.03(+0.54%) |
Oct 12, 2017 | 5.408 | 5.418 | 5.350 | 5.379 | 1,153,658 | +0.02(+0.36%) |
Oct 11, 2017 | 5.398 | 5.428 | 5.359 | 5.359 | 1,039,455 | +0.00(+0.00%) |
Oct 10, 2017 | 5.359 | 5.379 | 5.340 | 5.359 | 752,062 | +0.00(+0.00%) |
Oct 09, 2017 | 5.398 | 5.428 | 5.340 | 5.359 | 1,008,377 | +0.01(+0.18%) |
Oct 06, 2017 | 5.389 | 5.408 | 5.330 | 5.350 | 928,482 | -0.01(-0.18%) |
Oct 05, 2017 | 5.418 | 5.418 | 5.330 | 5.359 | 1,375,961 | -0.03(-0.54%) |
Oct 04, 2017 | 5.496 | 5.501 | 5.389 | 5.389 | 1,865,073 | -0.09(-1.60%) |
Oct 03, 2017 | 5.505 | 5.505 | 5.447 | 5.476 | 1,021,040 | -0.04(-0.71%) |