Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.003 | 5.003 | 5.003 | 0 | +0.03(+0.54%) | |
Dec 28, 2017 | 4.965 | 4.992 | 4.955 | 4.976 | 18,178,090 | +0.04(+0.86%) |
Dec 27, 2017 | 4.984 | 5.000 | 4.930 | 4.934 | 9,214,094 | -0.03(-0.62%) |
Dec 26, 2017 | 4.969 | 4.980 | 4.942 | 4.965 | 10,119,756 | +0.02(+0.47%) |
Dec 22, 2017 | 4.915 | 4.946 | 4.904 | 4.942 | 21,717,606 | -0.03(-0.62%) |
Dec 21, 2017 | 4.826 | 5.001 | 4.824 | 4.973 | 50,940,864 | +0.18(+3.78%) |
Dec 20, 2017 | 4.799 | 4.838 | 4.774 | 4.792 | 13,256,573 | +0.00(+0.08%) |
Dec 19, 2017 | 4.772 | 4.799 | 4.749 | 4.788 | 25,169,604 | -0.02(-0.40%) |
Dec 18, 2017 | 4.849 | 4.899 | 4.797 | 4.807 | 23,723,350 | +0.05(+1.05%) |
Dec 15, 2017 | 4.788 | 4.821 | 4.745 | 4.757 | 29,031,378 | +0.03(+0.61%) |
Dec 14, 2017 | 4.702 | 4.751 | 4.690 | 4.728 | 32,445,648 | -0.09(-1.91%) |
Dec 13, 2017 | 4.970 | 5.001 | 4.797 | 4.820 | 46,353,620 | -0.25(-4.92%) |
Dec 12, 2017 | 4.836 | 5.070 | 4.820 | 5.070 | 37,535,212 | +0.12(+2.48%) |
Dec 11, 2017 | 4.947 | 4.981 | 4.909 | 4.947 | 22,893,220 | +0.01(+0.23%) |
Dec 08, 2017 | 4.958 | 4.974 | 4.901 | 4.935 | 25,969,606 | +0.02(+0.47%) |
Dec 07, 2017 | 4.736 | 4.930 | 4.721 | 4.912 | 29,607,356 | -0.05(-1.00%) |
Dec 06, 2017 | 4.939 | 4.993 | 4.849 | 4.962 | 17,201,478 | +0.05(+1.09%) |
Dec 05, 2017 | 5.031 | 5.039 | 4.889 | 4.909 | 14,250,635 | -0.03(-0.70%) |
Dec 04, 2017 | 4.928 | 5.010 | 4.897 | 4.943 | 13,702,832 | +0.10(+2.06%) |
Dec 01, 2017 | 4.824 | 4.870 | 4.801 | 4.843 | 15,428,575 | +0.03(+0.67%) |
Nov 30, 2017 | 4.895 | 4.920 | 4.799 | 4.811 | 39,237,512 | -0.16(-3.16%) |
Nov 29, 2017 | 5.049 | 5.052 | 4.949 | 4.968 | 22,538,110 | -0.13(-2.56%) |
Nov 28, 2017 | 5.125 | 5.171 | 5.052 | 5.098 | 19,956,756 | +0.06(+1.22%) |
Nov 27, 2017 | 5.022 | 5.068 | 4.987 | 5.037 | 14,858,603 | -0.03(-0.68%) |
Nov 24, 2017 | 5.041 | 5.072 | 5.033 | 5.072 | 8,887,605 | -0.01(-0.23%) |
Nov 22, 2017 | 5.091 | 5.106 | 5.051 | 5.083 | 17,486,052 | +0.01(+0.15%) |
Nov 21, 2017 | 5.083 | 5.171 | 5.068 | 5.075 | 24,192,938 | +0.03(+0.53%) |
Nov 20, 2017 | 4.995 | 5.064 | 4.941 | 5.049 | 17,194,822 | +0.05(+1.00%) |
Nov 17, 2017 | 4.899 | 5.014 | 4.899 | 4.999 | 20,097,554 | +0.10(+2.03%) |
Nov 16, 2017 | 4.849 | 4.926 | 4.822 | 4.899 | 18,895,032 | +0.10(+2.00%) |
Nov 15, 2017 | 4.688 | 4.811 | 4.677 | 4.803 | 18,892,718 | +0.06(+1.29%) |
Nov 14, 2017 | 4.857 | 4.867 | 4.719 | 4.742 | 23,754,522 | -0.12(-2.52%) |
Nov 13, 2017 | 4.826 | 4.895 | 4.792 | 4.865 | 19,783,370 | +0.00(+0.00%) |
Nov 10, 2017 | 4.842 | 4.884 | 4.817 | 4.865 | 36,035,848 | -0.03(-0.55%) |
Nov 09, 2017 | 4.907 | 4.968 | 4.861 | 4.891 | 32,435,928 | -0.11(-2.22%) |
Nov 08, 2017 | 4.899 | 5.020 | 4.861 | 5.003 | 31,613,296 | +0.18(+3.82%) |
Nov 07, 2017 | 4.903 | 4.907 | 4.769 | 4.819 | 31,803,800 | -0.13(-2.63%) |
Nov 06, 2017 | 4.895 | 4.957 | 4.865 | 4.949 | 25,285,012 | +0.10(+2.06%) |
Nov 03, 2017 | 4.891 | 4.891 | 4.773 | 4.849 | 43,269,196 | -0.01(-0.24%) |
Nov 02, 2017 | 4.849 | 4.880 | 4.776 | 4.861 | 25,173,860 | +0.01(+0.24%) |
Nov 01, 2017 | 4.926 | 4.976 | 4.842 | 4.849 | 27,651,616 | -0.06(-1.21%) |
Oct 31, 2017 | 4.955 | 4.959 | 4.865 | 4.909 | 34,424,172 | -0.12(-2.44%) |
Oct 30, 2017 | 5.074 | 5.116 | 4.968 | 5.032 | 42,105,352 | -0.12(-2.38%) |
Oct 27, 2017 | 5.135 | 5.189 | 5.070 | 5.154 | 24,917,068 | +0.07(+1.28%) |
Oct 26, 2017 | 5.246 | 5.254 | 5.074 | 5.089 | 17,197,796 | -0.15(-2.78%) |
Oct 25, 2017 | 5.192 | 5.238 | 5.091 | 5.235 | 25,218,340 | +0.07(+1.34%) |
Oct 24, 2017 | 5.154 | 5.177 | 5.062 | 5.166 | 27,681,338 | +0.02(+0.37%) |
Oct 23, 2017 | 5.215 | 5.269 | 5.129 | 5.146 | 13,958,640 | -0.13(-2.40%) |
Oct 20, 2017 | 5.334 | 5.342 | 5.265 | 5.273 | 11,849,327 | -0.03(-0.65%) |
Oct 19, 2017 | 5.300 | 5.311 | 5.254 | 5.307 | 10,546,441 | -0.04(-0.72%) |
Oct 18, 2017 | 5.361 | 5.378 | 5.296 | 5.346 | 16,804,780 | -0.01(-0.21%) |
Oct 17, 2017 | 5.353 | 5.357 | 5.288 | 5.357 | 17,833,408 | -0.00(-0.07%) |
Oct 16, 2017 | 5.403 | 5.415 | 5.327 | 5.361 | 16,906,208 | -0.05(-0.99%) |
Oct 13, 2017 | 5.476 | 5.480 | 5.380 | 5.415 | 30,483,934 | +0.03(+0.64%) |
Oct 12, 2017 | 5.430 | 5.442 | 5.365 | 5.380 | 17,691,806 | -0.05(-0.99%) |
Oct 11, 2017 | 5.457 | 5.472 | 5.393 | 5.434 | 29,066,094 | +0.02(+0.35%) |
Oct 10, 2017 | 5.388 | 5.461 | 5.376 | 5.415 | 24,815,032 | +0.11(+2.10%) |
Oct 09, 2017 | 5.369 | 5.384 | 5.281 | 5.304 | 13,130,992 | -0.11(-2.12%) |
Oct 06, 2017 | 5.430 | 5.430 | 5.365 | 5.419 | 16,695,781 | -0.08(-1.39%) |
Oct 05, 2017 | 5.514 | 5.589 | 5.484 | 5.495 | 26,464,686 | +0.05(+0.99%) |
Oct 04, 2017 | 5.476 | 5.499 | 5.426 | 5.442 | 16,723,794 | -0.00(-0.07%) |
Oct 03, 2017 | 5.281 | 5.445 | 5.254 | 5.445 | 21,254,860 | +0.17(+3.20%) |