Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.835 | 4.835 | 4.835 | 0 | -0.10(-1.98%) | |
Dec 28, 2017 | 4.951 | 4.981 | 4.926 | 4.933 | 240,141,584 | +0.01(+0.12%) |
Dec 27, 2017 | 4.920 | 4.997 | 4.905 | 4.927 | 329,190,208 | -0.01(-0.14%) |
Dec 26, 2017 | 4.823 | 4.941 | 4.793 | 4.934 | 354,884,320 | +0.05(+1.11%) |
Dec 22, 2017 | 4.858 | 4.889 | 4.779 | 4.879 | 466,497,344 | -0.02(-0.32%) |
Dec 21, 2017 | 4.921 | 4.945 | 4.886 | 4.895 | 300,654,752 | -0.02(-0.46%) |
Dec 20, 2017 | 4.940 | 4.949 | 4.861 | 4.918 | 288,693,504 | +0.02(+0.35%) |
Dec 19, 2017 | 4.936 | 4.941 | 4.872 | 4.900 | 372,497,312 | -0.04(-0.90%) |
Dec 18, 2017 | 4.828 | 4.948 | 4.798 | 4.945 | 476,631,104 | +0.16(+3.31%) |
Dec 15, 2017 | 4.704 | 4.806 | 4.638 | 4.787 | 670,354,880 | +0.13(+2.73%) |
Dec 14, 2017 | 4.646 | 4.731 | 4.613 | 4.660 | 437,706,464 | +0.01(+0.16%) |
Dec 13, 2017 | 4.810 | 4.811 | 4.648 | 4.652 | 553,972,352 | -0.12(-2.44%) |
Dec 12, 2017 | 4.820 | 4.844 | 4.745 | 4.769 | 454,051,616 | -0.10(-1.96%) |
Dec 11, 2017 | 4.799 | 4.867 | 4.783 | 4.864 | 371,413,344 | +0.08(+1.66%) |
Dec 08, 2017 | 4.848 | 4.867 | 4.776 | 4.785 | 467,097,024 | -0.01(-0.26%) |
Dec 07, 2017 | 4.797 | 4.838 | 4.752 | 4.797 | 536,414,656 | +0.07(+1.44%) |
Dec 06, 2017 | 4.640 | 4.751 | 4.619 | 4.729 | 465,010,144 | +0.04(+0.81%) |
Dec 05, 2017 | 4.558 | 4.815 | 4.512 | 4.691 | 981,267,072 | +0.03(+0.58%) |
Dec 04, 2017 | 4.999 | 5.003 | 4.610 | 4.664 | 1,239,923,840 | -0.28(-5.57%) |
Dec 01, 2017 | 4.980 | 5.001 | 4.893 | 4.940 | 811,937,216 | -0.08(-1.51%) |
Nov 30, 2017 | 4.978 | 5.065 | 4.914 | 5.015 | 823,750,848 | +0.11(+2.18%) |
Nov 29, 2017 | 5.248 | 5.250 | 4.778 | 4.908 | 1,396,233,344 | -0.36(-6.78%) |
Nov 28, 2017 | 5.356 | 5.366 | 5.204 | 5.265 | 512,421,984 | -0.09(-1.60%) |
Nov 27, 2017 | 5.430 | 5.431 | 5.348 | 5.351 | 422,755,488 | -0.07(-1.30%) |
Nov 24, 2017 | 5.387 | 5.422 | 5.362 | 5.421 | 180,838,256 | +0.05(+0.94%) |
Nov 22, 2017 | 5.422 | 5.422 | 5.338 | 5.371 | 356,810,112 | -0.03(-0.52%) |
Nov 21, 2017 | 5.390 | 5.410 | 5.362 | 5.399 | 398,811,584 | +0.05(+0.92%) |
Nov 20, 2017 | 5.297 | 5.362 | 5.260 | 5.349 | 395,479,104 | +0.07(+1.29%) |
Nov 17, 2017 | 5.345 | 5.381 | 5.266 | 5.281 | 515,917,760 | -0.01(-0.12%) |
Nov 16, 2017 | 5.322 | 5.352 | 5.279 | 5.288 | 440,208,704 | +0.04(+0.78%) |
Nov 15, 2017 | 5.296 | 5.297 | 5.192 | 5.247 | 501,054,880 | -0.10(-1.96%) |
Nov 14, 2017 | 5.322 | 5.367 | 5.278 | 5.352 | 528,755,328 | +0.04(+0.73%) |
Nov 13, 2017 | 5.401 | 5.427 | 5.298 | 5.313 | 581,962,176 | -0.09(-1.62%) |
Nov 10, 2017 | 5.324 | 5.464 | 5.288 | 5.401 | 1,253,874,816 | +0.27(+5.27%) |
Nov 09, 2017 | 5.129 | 5.156 | 5.007 | 5.130 | 964,509,376 | -0.10(-1.84%) |
Nov 08, 2017 | 5.294 | 5.297 | 5.178 | 5.226 | 522,325,952 | -0.07(-1.35%) |
Nov 07, 2017 | 5.261 | 5.320 | 5.249 | 5.298 | 427,190,688 | +0.06(+1.14%) |
Nov 06, 2017 | 5.177 | 5.247 | 5.165 | 5.238 | 389,702,560 | +0.02(+0.45%) |
Nov 03, 2017 | 5.177 | 5.215 | 5.131 | 5.215 | 353,815,872 | +0.07(+1.34%) |
Nov 02, 2017 | 5.147 | 5.193 | 5.089 | 5.146 | 342,129,440 | -0.03(-0.61%) |
Nov 01, 2017 | 5.231 | 5.247 | 5.112 | 5.177 | 502,016,768 | +0.01(+0.19%) |
Oct 31, 2017 | 5.126 | 5.195 | 5.120 | 5.168 | 411,690,336 | +0.07(+1.46%) |
Oct 30, 2017 | 5.044 | 5.150 | 5.028 | 5.093 | 504,005,152 | +0.05(+0.98%) |
Oct 27, 2017 | 4.943 | 5.044 | 4.916 | 5.044 | 572,476,416 | +0.15(+3.15%) |
Oct 26, 2017 | 4.867 | 4.902 | 4.844 | 4.890 | 321,837,536 | +0.05(+1.05%) |
Oct 25, 2017 | 4.925 | 4.978 | 4.777 | 4.839 | 828,208,768 | -0.13(-2.53%) |
Oct 24, 2017 | 4.922 | 4.966 | 4.896 | 4.965 | 406,611,872 | +0.05(+1.05%) |
Oct 23, 2017 | 4.942 | 4.969 | 4.893 | 4.913 | 428,416,256 | -0.01(-0.14%) |
Oct 20, 2017 | 4.960 | 4.987 | 4.911 | 4.920 | 451,841,824 | -0.02(-0.46%) |
Oct 19, 2017 | 4.859 | 4.948 | 4.809 | 4.943 | 570,471,552 | +0.01(+0.11%) |
Oct 18, 2017 | 4.950 | 4.951 | 4.831 | 4.937 | 566,905,536 | -0.00(-0.09%) |
Oct 17, 2017 | 4.925 | 4.970 | 4.906 | 4.941 | 478,472,800 | -0.00(-0.09%) |
Oct 16, 2017 | 4.893 | 4.949 | 4.829 | 4.946 | 575,723,968 | +0.08(+1.72%) |
Oct 13, 2017 | 4.836 | 4.872 | 4.789 | 4.862 | 629,040,256 | +0.09(+1.86%) |
Oct 12, 2017 | 4.775 | 4.825 | 4.746 | 4.773 | 528,274,912 | +0.00(+0.05%) |
Oct 11, 2017 | 4.738 | 4.773 | 4.691 | 4.771 | 529,330,880 | +0.05(+1.06%) |
Oct 10, 2017 | 4.783 | 4.821 | 4.679 | 4.721 | 974,789,888 | +0.09(+1.91%) |
Oct 09, 2017 | 4.567 | 4.666 | 4.548 | 4.632 | 562,603,648 | +0.10(+2.26%) |
Oct 06, 2017 | 4.489 | 4.544 | 4.473 | 4.530 | 318,955,936 | +0.01(+0.29%) |
Oct 05, 2017 | 4.544 | 4.548 | 4.487 | 4.517 | 437,193,760 | -0.00(-0.06%) |
Oct 04, 2017 | 4.488 | 4.542 | 4.451 | 4.520 | 427,809,888 | +0.04(+0.84%) |
Oct 03, 2017 | 4.479 | 4.512 | 4.437 | 4.482 | 390,179,200 | +0.01(+0.21%) |