Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.121 | 5.121 | 5.121 | 0 | +0.03(+0.62%) | |
Dec 28, 2017 | 5.105 | 5.105 | 5.026 | 5.089 | 12,381,271 | +0.04(+0.78%) |
Dec 27, 2017 | 5.081 | 5.113 | 5.046 | 5.050 | 14,065,217 | +0.02(+0.31%) |
Dec 26, 2017 | 5.002 | 5.066 | 4.955 | 5.034 | 11,118,186 | +0.06(+1.28%) |
Dec 22, 2017 | 4.939 | 5.002 | 4.939 | 4.970 | 11,720,471 | +0.01(+0.16%) |
Dec 21, 2017 | 4.923 | 5.018 | 4.915 | 4.963 | 14,334,851 | +0.02(+0.32%) |
Dec 20, 2017 | 4.915 | 4.963 | 4.907 | 4.947 | 12,418,503 | +0.03(+0.65%) |
Dec 19, 2017 | 4.923 | 4.944 | 4.875 | 4.915 | 9,721,769 | -0.01(-0.27%) |
Dec 18, 2017 | 4.912 | 4.967 | 4.901 | 4.928 | 10,458,272 | +0.06(+1.28%) |
Dec 15, 2017 | 4.889 | 4.911 | 4.858 | 4.866 | 15,115,490 | +0.01(+0.16%) |
Dec 14, 2017 | 4.881 | 4.904 | 4.842 | 4.858 | 10,035,827 | -0.07(-1.43%) |
Dec 13, 2017 | 5.053 | 5.077 | 4.889 | 4.928 | 23,661,982 | -0.12(-2.47%) |
Dec 12, 2017 | 4.912 | 5.092 | 4.897 | 5.053 | 37,015,780 | +0.10(+2.05%) |
Dec 11, 2017 | 4.944 | 4.983 | 4.940 | 4.952 | 13,321,898 | -0.01(-0.16%) |
Dec 08, 2017 | 4.920 | 4.959 | 4.900 | 4.959 | 21,617,904 | +0.11(+2.25%) |
Dec 07, 2017 | 4.780 | 4.912 | 4.772 | 4.850 | 23,033,896 | -0.10(-2.05%) |
Dec 06, 2017 | 4.944 | 4.983 | 4.881 | 4.952 | 16,976,996 | +0.03(+0.63%) |
Dec 05, 2017 | 4.998 | 5.022 | 4.901 | 4.920 | 28,759,368 | +0.02(+0.32%) |
Dec 04, 2017 | 4.881 | 4.952 | 4.881 | 4.905 | 13,117,994 | +0.05(+0.96%) |
Dec 01, 2017 | 4.850 | 4.893 | 4.830 | 4.858 | 18,324,008 | +0.02(+0.48%) |
Nov 30, 2017 | 4.905 | 4.928 | 4.803 | 4.834 | 27,480,722 | -0.09(-1.75%) |
Nov 29, 2017 | 4.991 | 5.006 | 4.897 | 4.920 | 19,093,844 | -0.10(-2.02%) |
Nov 28, 2017 | 4.983 | 5.069 | 4.975 | 5.022 | 31,372,328 | +0.05(+1.10%) |
Nov 27, 2017 | 4.936 | 4.998 | 4.920 | 4.967 | 15,402,186 | -0.02(-0.31%) |
Nov 24, 2017 | 4.952 | 4.991 | 4.944 | 4.983 | 7,872,373 | -0.02(-0.31%) |
Nov 22, 2017 | 4.975 | 5.014 | 4.959 | 4.998 | 17,187,228 | +0.04(+0.79%) |
Nov 21, 2017 | 4.912 | 4.991 | 4.912 | 4.959 | 49,299,548 | +0.06(+1.28%) |
Nov 20, 2017 | 4.858 | 4.905 | 4.827 | 4.897 | 10,704,441 | +0.02(+0.48%) |
Nov 17, 2017 | 4.842 | 4.905 | 4.803 | 4.873 | 21,922,218 | +0.05(+1.13%) |
Nov 16, 2017 | 4.819 | 4.873 | 4.776 | 4.819 | 20,378,526 | +0.09(+1.98%) |
Nov 15, 2017 | 4.725 | 4.748 | 4.701 | 4.725 | 11,098,436 | -0.01(-0.17%) |
Nov 14, 2017 | 4.788 | 4.799 | 4.725 | 4.733 | 17,275,370 | -0.05(-0.98%) |
Nov 13, 2017 | 4.733 | 4.799 | 4.709 | 4.780 | 18,923,182 | +0.00(+0.00%) |
Nov 10, 2017 | 4.772 | 4.803 | 4.741 | 4.780 | 25,719,198 | -0.04(-0.81%) |
Nov 09, 2017 | 4.780 | 4.834 | 4.759 | 4.819 | 19,236,566 | -0.01(-0.16%) |
Nov 08, 2017 | 4.842 | 4.858 | 4.725 | 4.827 | 68,665,472 | +0.05(+0.98%) |
Nov 07, 2017 | 4.866 | 4.866 | 4.741 | 4.780 | 38,935,812 | -0.09(-1.92%) |
Nov 06, 2017 | 4.858 | 4.912 | 4.823 | 4.873 | 32,103,306 | +0.05(+1.13%) |
Nov 03, 2017 | 4.920 | 4.936 | 4.780 | 4.819 | 56,013,380 | -0.09(-1.75%) |
Nov 02, 2017 | 4.928 | 4.936 | 4.850 | 4.905 | 26,653,132 | -0.01(-0.16%) |
Nov 01, 2017 | 4.983 | 5.037 | 4.912 | 4.912 | 26,377,148 | -0.03(-0.63%) |
Oct 31, 2017 | 4.944 | 5.021 | 4.912 | 4.944 | 28,456,562 | -0.02(-0.31%) |
Oct 30, 2017 | 4.959 | 4.983 | 4.928 | 4.959 | 34,524,560 | -0.03(-0.63%) |
Oct 27, 2017 | 5.006 | 5.061 | 4.975 | 4.991 | 28,080,480 | +0.05(+1.11%) |
Oct 26, 2017 | 5.006 | 5.061 | 4.936 | 4.936 | 20,293,846 | -0.12(-2.47%) |
Oct 25, 2017 | 5.100 | 5.108 | 4.959 | 5.061 | 31,655,282 | -0.04(-0.77%) |
Oct 24, 2017 | 5.108 | 5.116 | 5.069 | 5.100 | 22,188,356 | +0.01(+0.15%) |
Oct 23, 2017 | 5.209 | 5.213 | 5.069 | 5.092 | 36,920,080 | -0.15(-2.83%) |
Oct 20, 2017 | 5.326 | 5.326 | 5.209 | 5.241 | 35,154,412 | -0.09(-1.61%) |
Oct 19, 2017 | 5.272 | 5.342 | 5.248 | 5.326 | 14,311,606 | +0.00(+0.00%) |
Oct 18, 2017 | 5.319 | 5.342 | 5.303 | 5.326 | 14,436,708 | -0.01(-0.15%) |
Oct 17, 2017 | 5.326 | 5.342 | 5.280 | 5.334 | 13,430,948 | -0.01(-0.15%) |
Oct 16, 2017 | 5.381 | 5.420 | 5.319 | 5.342 | 23,241,134 | -0.11(-2.01%) |
Oct 13, 2017 | 5.475 | 5.490 | 5.420 | 5.451 | 46,189,592 | +0.15(+2.80%) |
Oct 12, 2017 | 5.264 | 5.323 | 5.264 | 5.303 | 17,914,018 | +0.00(+0.00%) |
Oct 11, 2017 | 5.311 | 5.319 | 5.252 | 5.303 | 33,697,808 | +0.04(+0.74%) |
Oct 10, 2017 | 5.233 | 5.334 | 5.201 | 5.264 | 59,121,952 | +0.13(+2.59%) |
Oct 09, 2017 | 5.131 | 5.162 | 5.131 | 5.131 | 6,671,091 | -0.03(-0.61%) |
Oct 06, 2017 | 5.170 | 5.178 | 5.123 | 5.162 | 20,151,110 | -0.05(-1.05%) |
Oct 05, 2017 | 5.287 | 5.326 | 5.217 | 5.217 | 26,973,004 | +0.00(+0.00%) |
Oct 04, 2017 | 5.295 | 5.318 | 5.217 | 5.217 | 22,336,494 | -0.06(-1.18%) |
Oct 03, 2017 | 5.100 | 5.295 | 5.100 | 5.280 | 29,986,000 | +0.20(+3.84%) |