Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.04(+0.84%) | |
Dec 28, 2017 | 4.820 | 4.850 | 4.729 | 4.760 | 65,628 | -0.08(-1.65%) |
Dec 27, 2017 | 4.850 | 4.860 | 4.810 | 4.840 | 31,961 | -0.02(-0.41%) |
Dec 26, 2017 | 4.880 | 4.880 | 4.850 | 4.860 | 21,157 | -0.03(-0.61%) |
Dec 22, 2017 | 4.920 | 4.920 | 4.890 | 4.890 | 6,300 | +0.00(+0.00%) |
Dec 21, 2017 | 4.870 | 4.941 | 4.850 | 4.890 | 21,272 | +0.02(+0.41%) |
Dec 20, 2017 | 4.861 | 4.950 | 4.860 | 4.870 | 28,997 | +0.01(+0.21%) |
Dec 19, 2017 | 4.890 | 4.940 | 4.850 | 4.860 | 30,059 | -0.06(-1.22%) |
Dec 18, 2017 | 4.730 | 5.020 | 4.730 | 4.920 | 25,921 | +0.04(+0.82%) |
Dec 15, 2017 | 4.920 | 5.180 | 4.878 | 4.880 | 115,643 | -0.05(-1.01%) |
Dec 14, 2017 | 4.930 | 4.960 | 4.900 | 4.930 | 50,717 | -0.03(-0.60%) |
Dec 13, 2017 | 4.940 | 4.990 | 4.920 | 4.960 | 18,981 | +0.04(+0.81%) |
Dec 12, 2017 | 4.950 | 4.950 | 4.920 | 4.920 | 45,192 | -0.03(-0.61%) |
Dec 11, 2017 | 4.900 | 4.980 | 4.900 | 4.950 | 32,662 | +0.04(+0.81%) |
Dec 08, 2017 | 4.920 | 4.935 | 4.900 | 4.910 | 15,585 | -0.01(-0.20%) |
Dec 07, 2017 | 4.900 | 4.960 | 4.900 | 4.920 | 49,707 | +0.01(+0.20%) |
Dec 06, 2017 | 4.950 | 4.970 | 4.900 | 4.910 | 46,842 | -0.04(-0.81%) |
Dec 05, 2017 | 5.000 | 5.010 | 4.950 | 4.950 | 17,409 | -0.02(-0.39%) |
Dec 04, 2017 | 5.090 | 5.090 | 4.950 | 4.970 | 22,090 | -0.12(-2.37%) |
Dec 01, 2017 | 5.010 | 5.090 | 4.950 | 5.090 | 47,109 | +0.07(+1.39%) |
Nov 30, 2017 | 5.000 | 5.020 | 5.000 | 5.020 | 18,189 | +0.02(+0.40%) |
Nov 29, 2017 | 5.000 | 5.035 | 5.000 | 5.000 | 18,588 | -0.01(-0.20%) |
Nov 28, 2017 | 5.000 | 5.060 | 5.000 | 5.010 | 14,085 | +0.01(+0.10%) |
Nov 27, 2017 | 5.050 | 5.060 | 5.000 | 5.005 | 30,401 | -0.07(-1.29%) |
Nov 24, 2017 | 5.080 | 5.110 | 5.060 | 5.070 | 19,686 | -0.02(-0.39%) |
Nov 22, 2017 | 5.100 | 5.206 | 5.080 | 5.090 | 31,911 | -0.03(-0.59%) |
Nov 21, 2017 | 5.150 | 5.150 | 5.090 | 5.120 | 41,131 | +0.00(+0.00%) |
Nov 20, 2017 | 5.080 | 5.138 | 5.080 | 5.120 | 26,610 | +0.03(+0.59%) |
Nov 17, 2017 | 5.100 | 5.120 | 5.080 | 5.090 | 15,805 | +0.01(+0.20%) |
Nov 16, 2017 | 5.100 | 5.110 | 5.080 | 5.080 | 28,414 | -0.02(-0.39%) |
Nov 15, 2017 | 5.050 | 5.112 | 5.050 | 5.100 | 16,046 | -0.02(-0.39%) |
Nov 14, 2017 | 5.110 | 5.120 | 5.090 | 5.120 | 18,928 | +0.01(+0.20%) |
Nov 13, 2017 | 5.130 | 5.200 | 5.090 | 5.110 | 30,704 | -0.01(-0.20%) |
Nov 10, 2017 | 5.110 | 5.150 | 5.084 | 5.120 | 16,438 | +0.01(+0.20%) |
Nov 09, 2017 | 5.110 | 5.170 | 5.080 | 5.110 | 55,597 | -0.00(-0.00%) |
Nov 08, 2017 | 5.250 | 5.250 | 5.000 | 5.110 | 45,988 | -0.12(-2.29%) |
Nov 07, 2017 | 5.150 | 5.230 | 5.150 | 5.230 | 22,275 | +0.07(+1.28%) |
Nov 06, 2017 | 5.160 | 5.200 | 5.151 | 5.164 | 30,136 | +0.01(+0.27%) |
Nov 03, 2017 | 5.090 | 5.176 | 5.090 | 5.150 | 32,262 | +0.05(+0.98%) |
Nov 02, 2017 | 5.090 | 5.100 | 5.070 | 5.100 | 37,211 | +0.03(+0.59%) |
Nov 01, 2017 | 5.050 | 5.100 | 5.050 | 5.070 | 22,477 | +0.02(+0.40%) |
Oct 31, 2017 | 5.040 | 5.066 | 5.040 | 5.050 | 14,393 | -0.01(-0.20%) |
Oct 30, 2017 | 5.030 | 5.070 | 5.030 | 5.060 | 26,419 | +0.00(+0.00%) |
Oct 27, 2017 | 5.150 | 5.150 | 5.010 | 5.060 | 28,797 | -0.11(-2.13%) |
Oct 26, 2017 | 5.080 | 5.190 | 5.061 | 5.170 | 16,986 | +0.11(+2.17%) |
Oct 25, 2017 | 5.020 | 5.150 | 5.010 | 5.060 | 17,253 | +0.01(+0.20%) |
Oct 24, 2017 | 5.127 | 5.150 | 5.031 | 5.050 | 34,721 | -0.04(-0.79%) |
Oct 23, 2017 | 5.160 | 5.210 | 5.080 | 5.090 | 63,908 | -0.08(-1.55%) |
Oct 20, 2017 | 5.090 | 5.190 | 5.090 | 5.170 | 18,973 | +0.08(+1.57%) |
Oct 19, 2017 | 5.140 | 5.140 | 5.070 | 5.090 | 30,393 | -0.07(-1.36%) |
Oct 18, 2017 | 5.150 | 5.190 | 5.140 | 5.160 | 12,203 | +0.03(+0.58%) |
Oct 17, 2017 | 5.170 | 5.199 | 5.110 | 5.130 | 25,162 | -0.06(-1.16%) |
Oct 16, 2017 | 5.240 | 5.250 | 5.170 | 5.190 | 52,052 | -0.08(-1.52%) |
Oct 13, 2017 | 5.300 | 5.379 | 5.230 | 5.270 | 56,192 | +0.04(+0.76%) |
Oct 12, 2017 | 5.250 | 5.280 | 5.220 | 5.230 | 30,471 | -0.06(-1.13%) |
Oct 11, 2017 | 5.320 | 5.350 | 5.280 | 5.290 | 32,265 | -0.06(-1.12%) |
Oct 10, 2017 | 5.380 | 5.380 | 5.280 | 5.350 | 34,807 | +0.08(+1.52%) |
Oct 09, 2017 | 5.300 | 5.349 | 5.260 | 5.270 | 42,313 | -0.03(-0.57%) |
Oct 06, 2017 | 5.230 | 5.470 | 5.230 | 5.300 | 123,207 | +0.06(+1.15%) |
Oct 05, 2017 | 5.180 | 5.365 | 5.150 | 5.240 | 46,964 | +0.04(+0.77%) |
Oct 04, 2017 | 5.240 | 5.259 | 5.200 | 5.200 | 27,380 | -0.01(-0.19%) |
Oct 03, 2017 | 5.200 | 5.272 | 5.200 | 5.210 | 32,548 | +0.09(+1.76%) |