Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.772 | 4.772 | 4.772 | 0 | -0.06(-1.21%) | |
Dec 28, 2017 | 4.830 | 4.830 | 4.830 | 4.830 | 222 | +0.13(+2.79%) |
Dec 27, 2017 | 4.680 | 4.856 | 4.680 | 4.699 | 2,265 | -0.10(-2.10%) |
Dec 26, 2017 | 5.000 | 5.000 | 4.710 | 4.800 | 2,754 | -0.16(-3.32%) |
Dec 22, 2017 | 5.100 | 5.100 | 4.965 | 4.965 | 4,182 | -0.03(-0.69%) |
Dec 21, 2017 | 4.880 | 5.100 | 4.880 | 4.999 | 17,397 | +0.04(+0.79%) |
Dec 20, 2017 | 4.810 | 4.990 | 4.746 | 4.960 | 20,387 | +0.12(+2.48%) |
Dec 19, 2017 | 4.950 | 4.950 | 4.840 | 4.840 | 4,452 | -0.08(-1.63%) |
Dec 18, 2017 | 4.925 | 4.950 | 4.770 | 4.920 | 4,589 | +0.02(+0.41%) |
Dec 15, 2017 | 4.800 | 4.950 | 4.800 | 4.900 | 9,485 | +0.08(+1.66%) |
Dec 14, 2017 | 4.820 | 4.919 | 4.620 | 4.820 | 8,098 | -0.04(-0.82%) |
Dec 13, 2017 | 4.860 | 4.860 | 4.860 | 4.860 | 2,320 | -0.14(-2.80%) |
Dec 12, 2017 | 4.875 | 5.000 | 4.875 | 5.000 | 3,241 | +0.12(+2.46%) |
Dec 11, 2017 | 4.840 | 4.880 | 4.810 | 4.880 | 11,415 | -0.05(-1.11%) |
Dec 07, 2017 | 4.935 | 4.935 | 4.935 | 54 | -0.05(-0.98%) | |
Dec 06, 2017 | 5.000 | 5.000 | 4.980 | 4.984 | 2,534 | -0.09(-1.79%) |
Dec 05, 2017 | 5.200 | 5.212 | 5.049 | 5.075 | 8,339 | -0.17(-3.15%) |
Dec 04, 2017 | 5.240 | 5.160 | 5.240 | 4,992 | +0.08(+1.55%) | |
Dec 01, 2017 | 5.182 | 5.182 | 5.160 | 5.160 | 1,311 | -0.06(-1.15%) |
Nov 30, 2017 | 5.250 | 5.250 | 5.215 | 5.220 | 4,455 | +0.00(+0.00%) |
Nov 29, 2017 | 5.250 | 5.296 | 5.220 | 5.220 | 4,854 | -0.11(-1.97%) |
Nov 28, 2017 | 5.158 | 5.325 | 5.140 | 5.325 | 3,015 | +0.03(+0.47%) |
Nov 27, 2017 | 5.310 | 5.470 | 5.300 | 5.300 | 15,723 | -0.06(-1.12%) |
Nov 24, 2017 | 5.090 | 5.370 | 5.080 | 5.360 | 3,579 | +0.10(+1.90%) |
Nov 22, 2017 | 5.390 | 5.390 | 5.241 | 5.260 | 7,691 | -0.08(-1.50%) |
Nov 21, 2017 | 5.267 | 5.500 | 5.210 | 5.340 | 36,792 | -0.16(-2.91%) |
Nov 20, 2017 | 5.428 | 5.550 | 5.082 | 5.500 | 39,903 | +0.10(+1.85%) |
Nov 17, 2017 | 5.270 | 5.490 | 5.260 | 5.400 | 16,174 | +0.07(+1.31%) |
Nov 16, 2017 | 5.438 | 5.477 | 5.021 | 5.330 | 13,941 | -0.13(-2.42%) |
Nov 15, 2017 | 5.410 | 5.505 | 5.400 | 5.462 | 6,707 | -0.05(-0.87%) |
Nov 14, 2017 | 5.830 | 5.830 | 5.401 | 5.510 | 23,907 | -0.21(-3.68%) |
Nov 13, 2017 | 5.739 | 5.750 | 5.672 | 5.721 | 11,308 | +0.05(+0.89%) |
Nov 10, 2017 | 5.623 | 5.740 | 5.623 | 5.670 | 11,119 | +0.08(+1.43%) |
Nov 09, 2017 | 5.500 | 5.590 | 5.490 | 5.590 | 4,677 | +0.09(+1.64%) |
Nov 08, 2017 | 5.270 | 5.500 | 5.270 | 5.500 | 8,234 | +0.25(+4.76%) |
Nov 07, 2017 | 5.000 | 5.250 | 5.000 | 5.250 | 7,115 | +0.08(+1.62%) |
Nov 06, 2017 | 5.230 | 5.250 | 5.003 | 5.166 | 10,008 | -0.07(-1.39%) |
Nov 03, 2017 | 5.350 | 5.350 | 4.946 | 5.239 | 5,265 | +0.43(+8.90%) |
Nov 02, 2017 | 4.884 | 4.940 | 4.811 | 4.811 | 7,211 | +0.04(+0.86%) |
Nov 01, 2017 | 4.970 | 5.000 | 4.750 | 4.770 | 4,782 | -0.21(-4.15%) |
Oct 31, 2017 | 4.890 | 4.977 | 4.750 | 4.977 | 3,723 | +0.23(+4.77%) |
Oct 30, 2017 | 4.544 | 4.750 | 4.507 | 4.750 | 9,686 | +0.15(+3.26%) |
Oct 27, 2017 | 4.587 | 4.600 | 4.540 | 4.600 | 6,227 | +0.02(+0.43%) |
Oct 26, 2017 | 4.500 | 4.600 | 4.470 | 4.580 | 6,053 | +0.13(+2.92%) |
Oct 25, 2017 | 4.450 | 4.500 | 4.443 | 4.450 | 14,808 | +0.13(+3.13%) |
Oct 24, 2017 | 4.254 | 4.315 | 4.254 | 4.315 | 1,101 | -0.04(-1.03%) |
Oct 23, 2017 | 4.350 | 4.450 | 4.350 | 4.360 | 1,005 | -0.09(-2.02%) |
Oct 20, 2017 | 4.321 | 4.450 | 4.321 | 4.450 | 6,472 | +0.02(+0.43%) |
Oct 18, 2017 | 4.431 | 4.431 | 4.431 | 9 | +0.05(+1.16%) | |
Oct 17, 2017 | 4.420 | 4.420 | 4.367 | 4.380 | 5,256 | +0.07(+1.53%) |
Oct 16, 2017 | 4.290 | 4.440 | 4.251 | 4.314 | 2,359 | +0.05(+1.24%) |
Oct 13, 2017 | 4.182 | 4.290 | 4.182 | 4.261 | 6,565 | +0.16(+3.93%) |
Oct 12, 2017 | 4.080 | 4.200 | 4.080 | 4.100 | 4,133 | -0.04(-0.97%) |
Oct 11, 2017 | 4.009 | 4.150 | 4.009 | 4.140 | 3,217 | +0.09(+2.14%) |
Oct 10, 2017 | 4.050 | 4.053 | 4.000 | 4.053 | 1,321 | -0.03(-0.69%) |
Oct 09, 2017 | 4.200 | 4.200 | 4.081 | 4.081 | 1,309 | -0.19(-4.41%) |
Oct 06, 2017 | 4.202 | 4.315 | 4.202 | 4.270 | 2,026 | -0.07(-1.62%) |
Oct 05, 2017 | 4.164 | 4.350 | 4.030 | 4.340 | 8,430 | +0.14(+3.33%) |
Oct 04, 2017 | 3.979 | 4.210 | 3.972 | 4.200 | 10,354 | +0.20(+5.00%) |
Oct 03, 2017 | 4.014 | 4.052 | 3.950 | 4.000 | 5,234 | -0.01(-0.25%) |