Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | +0.10(+2.20%) | |
Dec 28, 2017 | 4.700 | 4.700 | 4.501 | 4.550 | 3,344 | -0.05(-1.09%) |
Dec 27, 2017 | 4.619 | 4.619 | 4.560 | 4.600 | 3,584 | +0.00(+0.00%) |
Dec 26, 2017 | 4.601 | 4.650 | 4.600 | 4.600 | 823 | -0.15(-3.16%) |
Dec 22, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 10,863 | +0.10(+2.15%) |
Dec 21, 2017 | 4.500 | 4.650 | 4.500 | 4.650 | 5,660 | +0.10(+2.20%) |
Dec 20, 2017 | 4.550 | 4.629 | 4.450 | 4.550 | 38,979 | -0.05(-1.09%) |
Dec 19, 2017 | 4.550 | 4.700 | 4.550 | 4.600 | 15,922 | -0.05(-1.08%) |
Dec 18, 2017 | 4.600 | 4.725 | 4.450 | 4.650 | 34,342 | +0.20(+4.49%) |
Dec 15, 2017 | 4.350 | 4.750 | 4.200 | 4.450 | 21,288 | +0.10(+2.30%) |
Dec 14, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 10,494 | -0.15(-3.33%) |
Dec 13, 2017 | 4.350 | 4.550 | 4.225 | 4.500 | 11,706 | +0.15(+3.45%) |
Dec 12, 2017 | 4.372 | 4.600 | 4.350 | 4.350 | 15,793 | +0.00(+0.00%) |
Dec 11, 2017 | 4.271 | 4.350 | 4.250 | 4.350 | 9,265 | -0.05(-1.14%) |
Dec 08, 2017 | 4.200 | 4.450 | 4.200 | 4.400 | 10,737 | +0.00(+0.00%) |
Dec 07, 2017 | 4.500 | 4.500 | 4.050 | 4.400 | 25,066 | -0.12(-2.76%) |
Dec 06, 2017 | 4.450 | 4.550 | 4.400 | 4.525 | 3,234 | +0.03(+0.56%) |
Dec 05, 2017 | 4.600 | 4.600 | 4.400 | 4.500 | 10,474 | -0.17(-3.74%) |
Dec 04, 2017 | 4.700 | 4.600 | 4.675 | 3,971 | -0.03(-0.53%) | |
Dec 01, 2017 | 4.650 | 4.750 | 4.400 | 4.700 | 39,187 | +0.00(+0.00%) |
Nov 30, 2017 | 4.900 | 4.950 | 4.600 | 4.700 | 11,949 | -0.25(-5.05%) |
Nov 29, 2017 | 4.900 | 4.950 | 4.900 | 4.950 | 24,957 | -0.05(-1.00%) |
Nov 28, 2017 | 4.900 | 5.000 | 4.800 | 5.000 | 10,883 | +0.08(+1.52%) |
Nov 27, 2017 | 4.800 | 4.950 | 4.800 | 4.925 | 13,837 | -0.03(-0.51%) |
Nov 24, 2017 | 4.950 | 4.950 | 4.800 | 4.950 | 2,586 | +0.00(+0.00%) |
Nov 22, 2017 | 4.800 | 5.000 | 4.400 | 4.950 | 17,696 | +0.20(+4.21%) |
Nov 21, 2017 | 5.050 | 5.100 | 4.705 | 4.750 | 25,201 | -0.35(-6.86%) |
Nov 20, 2017 | 4.925 | 5.100 | 4.900 | 5.100 | 9,012 | +0.20(+4.08%) |
Nov 17, 2017 | 5.050 | 5.050 | 4.800 | 4.900 | 20,508 | -0.10(-2.00%) |
Nov 16, 2017 | 4.998 | 5.100 | 4.950 | 5.000 | 14,961 | -0.10(-1.96%) |
Nov 15, 2017 | 5.050 | 5.150 | 4.950 | 5.100 | 8,883 | -0.10(-1.92%) |
Nov 14, 2017 | 5.000 | 5.200 | 4.950 | 5.200 | 16,166 | +0.00(+0.00%) |
Nov 13, 2017 | 4.760 | 5.300 | 4.760 | 5.200 | 4,021 | +0.00(+0.00%) |
Nov 10, 2017 | 5.500 | 5.600 | 5.150 | 5.200 | 25,311 | -0.40(-7.14%) |
Nov 09, 2017 | 5.568 | 5.700 | 5.500 | 5.600 | 10,034 | -0.20(-3.45%) |
Nov 08, 2017 | 6.150 | 6.150 | 5.800 | 5.800 | 14,523 | -0.35(-5.69%) |
Nov 07, 2017 | 6.450 | 6.500 | 6.150 | 6.150 | 37,708 | -0.35(-5.38%) |
Nov 06, 2017 | 6.450 | 6.550 | 6.350 | 6.500 | 17,878 | +0.15(+2.36%) |
Nov 03, 2017 | 6.400 | 6.400 | 6.300 | 6.350 | 11,015 | -0.10(-1.55%) |
Nov 02, 2017 | 6.350 | 6.450 | 6.300 | 6.450 | 7,831 | +0.00(+0.00%) |
Nov 01, 2017 | 6.300 | 6.450 | 6.300 | 6.450 | 9,671 | +0.08(+1.31%) |
Oct 31, 2017 | 6.300 | 6.382 | 6.300 | 6.367 | 6,782 | -0.08(-1.29%) |
Oct 30, 2017 | 6.250 | 6.450 | 5.750 | 6.450 | 186,952 | +0.10(+1.57%) |
Oct 27, 2017 | 6.250 | 6.350 | 6.100 | 6.350 | 10,517 | +0.05(+0.79%) |
Oct 26, 2017 | 6.250 | 6.300 | 6.200 | 6.300 | 47,050 | +0.04(+0.60%) |
Oct 25, 2017 | 6.274 | 6.300 | 6.200 | 6.263 | 7,282 | +0.01(+0.20%) |
Oct 24, 2017 | 5.850 | 6.250 | 5.850 | 6.250 | 9,428 | -0.05(-0.79%) |
Oct 23, 2017 | 6.150 | 6.300 | 6.150 | 6.300 | 11,763 | +0.10(+1.61%) |
Oct 20, 2017 | 6.250 | 6.300 | 6.200 | 6.200 | 50,705 | +0.05(+0.81%) |
Oct 19, 2017 | 6.050 | 6.200 | 6.050 | 6.150 | 1,250 | -0.05(-0.81%) |
Oct 18, 2017 | 5.998 | 6.200 | 5.998 | 6.200 | 10,991 | +0.25(+4.20%) |
Oct 17, 2017 | 5.950 | 6.100 | 5.900 | 5.950 | 6,040 | -0.05(-0.83%) |
Oct 16, 2017 | 5.966 | 6.000 | 5.950 | 6.000 | 5,303 | +0.05(+0.84%) |
Oct 13, 2017 | 5.900 | 5.950 | 5.850 | 5.950 | 1,184 | +0.10(+1.71%) |
Oct 12, 2017 | 5.850 | 5.900 | 5.850 | 5.850 | 3,321 | +0.07(+1.30%) |
Oct 11, 2017 | 5.850 | 5.900 | 5.775 | 5.775 | 9,124 | -0.17(-2.94%) |
Oct 10, 2017 | 5.850 | 5.950 | 5.750 | 5.950 | 13,813 | +0.10(+1.71%) |
Oct 09, 2017 | 5.901 | 5.987 | 5.756 | 5.850 | 7,962 | -0.35(-5.65%) |
Oct 06, 2017 | 6.000 | 6.200 | 5.650 | 6.200 | 23,640 | +0.20(+3.33%) |
Oct 05, 2017 | 6.112 | 6.150 | 6.000 | 6.000 | 3,351 | +0.00(+0.00%) |
Oct 04, 2017 | 5.950 | 6.200 | 5.950 | 6.000 | 8,630 | +0.00(+0.00%) |
Oct 03, 2017 | 6.150 | 6.150 | 6.000 | 6.000 | 4,709 | -0.20(-3.23%) |