Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.936 | 4.936 | 4.936 | 0 | +0.14(+2.87%) | |
Dec 28, 2017 | 4.753 | 4.822 | 4.748 | 4.799 | 25,663 | -0.00(-0.01%) |
Dec 27, 2017 | 4.799 | 4.799 | 4.708 | 4.799 | 36,077 | +0.09(+1.94%) |
Dec 26, 2017 | 4.753 | 4.835 | 4.708 | 4.708 | 25,410 | -0.09(-1.90%) |
Dec 22, 2017 | 4.753 | 4.799 | 4.708 | 4.799 | 17,833 | +0.00(+0.00%) |
Dec 21, 2017 | 4.799 | 4.845 | 4.753 | 4.799 | 32,433 | +0.09(+1.94%) |
Dec 20, 2017 | 4.799 | 4.799 | 4.708 | 4.708 | 12,472 | -0.09(-1.90%) |
Dec 19, 2017 | 4.799 | 4.845 | 4.753 | 4.799 | 30,127 | +0.05(+0.96%) |
Dec 18, 2017 | 4.799 | 4.845 | 4.753 | 4.753 | 58,567 | +0.00(+0.00%) |
Dec 15, 2017 | 4.708 | 4.753 | 4.662 | 4.753 | 116,369 | +0.09(+1.96%) |
Dec 14, 2017 | 4.708 | 4.753 | 4.662 | 4.662 | 100,570 | +0.00(+0.00%) |
Dec 13, 2017 | 4.688 | 4.753 | 4.662 | 4.662 | 45,777 | +0.00(+0.00%) |
Dec 12, 2017 | 4.753 | 4.753 | 4.662 | 4.662 | 87,148 | -0.09(-1.92%) |
Dec 11, 2017 | 4.708 | 4.753 | 4.616 | 4.753 | 28,713 | +0.09(+1.96%) |
Dec 08, 2017 | 4.571 | 4.822 | 4.571 | 4.662 | 47,774 | -0.14(-2.86%) |
Dec 07, 2017 | 4.708 | 4.799 | 4.662 | 4.799 | 54,413 | +0.09(+1.94%) |
Dec 06, 2017 | 4.662 | 4.708 | 4.616 | 4.708 | 6,248 | +0.05(+0.98%) |
Dec 05, 2017 | 4.618 | 4.708 | 4.618 | 4.662 | 7,685 | +0.05(+0.99%) |
Dec 04, 2017 | 4.662 | 4.662 | 4.571 | 4.616 | 22,807 | -0.05(-0.98%) |
Dec 01, 2017 | 4.662 | 4.616 | 4.662 | 6,264 | +0.00(+0.00%) | |
Nov 30, 2017 | 4.662 | 4.708 | 4.616 | 4.662 | 26,844 | +0.00(+0.02%) |
Nov 29, 2017 | 4.618 | 4.662 | 4.616 | 4.661 | 14,250 | +0.04(+0.97%) |
Nov 28, 2017 | 4.616 | 4.662 | 4.571 | 4.616 | 6,982 | +0.05(+1.00%) |
Nov 27, 2017 | 4.582 | 4.616 | 4.571 | 4.571 | 5,647 | -0.05(-0.99%) |
Nov 24, 2017 | 4.662 | 4.662 | 4.525 | 4.616 | 4,321 | +0.00(+0.00%) |
Nov 22, 2017 | 4.662 | 4.662 | 4.526 | 4.616 | 20,482 | +0.00(+0.00%) |
Nov 21, 2017 | 4.708 | 4.799 | 4.616 | 4.616 | 15,713 | -0.09(-1.94%) |
Nov 20, 2017 | 4.753 | 4.845 | 4.708 | 4.708 | 9,758 | -0.09(-1.90%) |
Nov 17, 2017 | 4.708 | 4.799 | 4.708 | 4.799 | 27,530 | +0.09(+1.94%) |
Nov 16, 2017 | 4.708 | 4.708 | 4.571 | 4.708 | 22,395 | +0.14(+3.00%) |
Nov 15, 2017 | 4.708 | 4.794 | 4.571 | 4.571 | 35,618 | -0.14(-2.91%) |
Nov 14, 2017 | 4.708 | 4.708 | 4.571 | 4.708 | 17,029 | +0.00(+0.00%) |
Nov 13, 2017 | 4.616 | 4.789 | 4.616 | 4.708 | 47,807 | +0.09(+1.98%) |
Nov 10, 2017 | 4.616 | 4.708 | 4.571 | 4.616 | 19,832 | +0.00(+0.00%) |
Nov 09, 2017 | 4.662 | 4.708 | 4.571 | 4.616 | 14,408 | +0.00(+0.00%) |
Nov 08, 2017 | 4.571 | 4.753 | 4.479 | 4.616 | 65,990 | +0.05(+1.00%) |
Nov 07, 2017 | 4.580 | 4.616 | 4.516 | 4.571 | 11,205 | +0.00(+0.00%) |
Nov 06, 2017 | 4.525 | 4.662 | 4.433 | 4.571 | 76,998 | +0.14(+3.09%) |
Nov 03, 2017 | 4.159 | 4.433 | 4.092 | 4.433 | 17,545 | +0.34(+8.31%) |
Nov 02, 2017 | 4.113 | 4.132 | 3.976 | 4.093 | 21,858 | -0.07(-1.59%) |
Nov 01, 2017 | 4.205 | 4.205 | 4.159 | 4.159 | 5,703 | -0.05(-1.09%) |
Oct 31, 2017 | 4.251 | 4.303 | 3.885 | 4.205 | 33,928 | +0.00(+0.00%) |
Oct 30, 2017 | 4.433 | 4.525 | 4.205 | 4.205 | 45,832 | -0.32(-7.07%) |
Oct 27, 2017 | 4.571 | 4.571 | 4.388 | 4.525 | 15,430 | -0.09(-1.98%) |
Oct 26, 2017 | 4.571 | 4.616 | 4.559 | 4.616 | 68,466 | +0.05(+1.00%) |
Oct 25, 2017 | 4.571 | 4.616 | 4.525 | 4.571 | 61,808 | -0.03(-0.60%) |
Oct 24, 2017 | 4.598 | 4.688 | 4.508 | 4.598 | 24,971 | +0.09(+2.00%) |
Oct 23, 2017 | 4.418 | 4.553 | 4.373 | 4.508 | 62,852 | +0.00(+0.00%) |
Oct 20, 2017 | 4.418 | 4.553 | 4.418 | 4.508 | 175,533 | +0.09(+2.04%) |
Oct 19, 2017 | 4.327 | 4.418 | 4.282 | 4.418 | 75,775 | +0.09(+2.08%) |
Oct 18, 2017 | 4.237 | 4.373 | 4.237 | 4.327 | 68,494 | +0.09(+2.13%) |
Oct 17, 2017 | 4.147 | 4.261 | 4.147 | 4.237 | 19,947 | +0.05(+1.08%) |
Oct 16, 2017 | 4.327 | 4.373 | 4.192 | 4.192 | 15,329 | -0.09(-2.08%) |
Oct 13, 2017 | 4.327 | 4.414 | 4.214 | 4.282 | 9,808 | -0.00(-0.02%) |
Oct 12, 2017 | 4.147 | 4.327 | 4.102 | 4.282 | 57,620 | +0.14(+3.26%) |
Oct 11, 2017 | 4.192 | 4.192 | 4.102 | 4.147 | 16,785 | -0.05(-1.08%) |
Oct 10, 2017 | 4.192 | 4.282 | 4.102 | 4.192 | 33,142 | -0.05(-1.06%) |
Oct 09, 2017 | 4.102 | 4.282 | 4.102 | 4.237 | 67,611 | +0.09(+2.17%) |
Oct 06, 2017 | 3.967 | 4.147 | 3.787 | 4.147 | 31,854 | +0.05(+1.10%) |
Oct 05, 2017 | 3.941 | 4.102 | 3.832 | 4.102 | 343,168 | +0.23(+5.81%) |
Oct 04, 2017 | 3.832 | 3.981 | 3.832 | 3.877 | 137,927 | +0.09(+2.38%) |
Oct 03, 2017 | 3.787 | 3.854 | 3.696 | 3.787 | 149,922 | +0.00(+0.00%) |