Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.956 | 4.956 | 4.956 | 0 | -0.03(-0.66%) | |
Dec 28, 2017 | 5.011 | 5.038 | 4.989 | 4.989 | 19,266 | -0.01(-0.22%) |
Dec 27, 2017 | 5.022 | 5.028 | 4.995 | 5.000 | 28,253 | +0.00(+0.00%) |
Dec 26, 2017 | 4.967 | 5.011 | 4.967 | 5.000 | 29,297 | +0.01(+0.11%) |
Dec 22, 2017 | 4.945 | 4.995 | 4.940 | 4.995 | 71,536 | +0.04(+0.89%) |
Dec 21, 2017 | 5.055 | 5.055 | 4.923 | 4.951 | 135,078 | -0.10(-1.98%) |
Dec 20, 2017 | 5.012 | 5.062 | 5.004 | 5.051 | 74,233 | +0.03(+0.66%) |
Dec 19, 2017 | 4.996 | 5.018 | 4.985 | 5.018 | 57,640 | +0.03(+0.66%) |
Dec 18, 2017 | 4.974 | 4.985 | 4.963 | 4.985 | 27,703 | +0.02(+0.33%) |
Dec 15, 2017 | 4.969 | 4.974 | 4.963 | 4.969 | 30,098 | +0.01(+0.22%) |
Dec 14, 2017 | 4.963 | 4.963 | 4.947 | 4.958 | 42,735 | -0.02(-0.33%) |
Dec 13, 2017 | 4.963 | 4.974 | 4.947 | 4.974 | 21,850 | +0.02(+0.33%) |
Dec 12, 2017 | 4.947 | 5.007 | 4.947 | 4.958 | 28,592 | +0.01(+0.22%) |
Dec 11, 2017 | 4.941 | 4.958 | 4.939 | 4.947 | 57,877 | +0.03(+0.56%) |
Dec 08, 2017 | 4.958 | 4.996 | 4.919 | 4.919 | 21,198 | -0.02(-0.44%) |
Dec 07, 2017 | 4.996 | 4.996 | 4.941 | 4.941 | 35,421 | -0.05(-1.10%) |
Dec 06, 2017 | 4.963 | 4.996 | 4.956 | 4.996 | 22,500 | +0.04(+0.77%) |
Dec 05, 2017 | 4.958 | 4.969 | 4.958 | 4.958 | 6,730 | +0.02(+0.44%) |
Dec 04, 2017 | 4.980 | 4.980 | 4.936 | 4.936 | 18,502 | -0.04(-0.77%) |
Dec 01, 2017 | 5.007 | 5.007 | 4.969 | 4.974 | 24,256 | -0.04(-0.76%) |
Nov 30, 2017 | 4.936 | 5.012 | 4.936 | 5.012 | 37,954 | +0.08(+1.67%) |
Nov 29, 2017 | 4.963 | 4.980 | 4.930 | 4.930 | 39,922 | -0.03(-0.66%) |
Nov 28, 2017 | 4.963 | 4.980 | 4.936 | 4.963 | 41,676 | +0.01(+0.11%) |
Nov 27, 2017 | 4.985 | 4.985 | 4.947 | 4.958 | 39,166 | -0.03(-0.55%) |
Nov 24, 2017 | 4.985 | 4.985 | 4.977 | 4.985 | 8,988 | +0.00(+0.00%) |
Nov 22, 2017 | 4.941 | 4.985 | 4.922 | 4.985 | 63,593 | +0.06(+1.32%) |
Nov 21, 2017 | 4.915 | 4.942 | 4.909 | 4.920 | 27,112 | +0.02(+0.45%) |
Nov 20, 2017 | 4.909 | 4.909 | 4.893 | 4.898 | 30,476 | +0.01(+0.22%) |
Nov 17, 2017 | 4.860 | 4.904 | 4.860 | 4.888 | 68,994 | +0.02(+0.45%) |
Nov 16, 2017 | 4.871 | 4.882 | 4.865 | 4.866 | 96,401 | +0.01(+0.22%) |
Nov 15, 2017 | 4.855 | 4.855 | 4.827 | 4.855 | 67,571 | -0.02(-0.34%) |
Nov 14, 2017 | 4.877 | 4.877 | 4.849 | 4.871 | 84,654 | +0.00(+0.00%) |
Nov 13, 2017 | 4.866 | 4.893 | 4.866 | 4.871 | 75,674 | -0.02(-0.45%) |
Nov 10, 2017 | 4.882 | 4.893 | 4.866 | 4.893 | 54,687 | +0.01(+0.22%) |
Nov 09, 2017 | 4.909 | 4.909 | 4.865 | 4.882 | 62,063 | -0.03(-0.67%) |
Nov 08, 2017 | 4.915 | 4.926 | 4.898 | 4.915 | 41,703 | +0.01(+0.11%) |
Nov 07, 2017 | 4.931 | 4.937 | 4.909 | 4.909 | 48,032 | -0.01(-0.11%) |
Nov 06, 2017 | 4.937 | 4.937 | 4.909 | 4.915 | 42,586 | -0.02(-0.33%) |
Nov 03, 2017 | 4.915 | 4.937 | 4.904 | 4.931 | 31,408 | +0.03(+0.56%) |
Nov 02, 2017 | 4.964 | 4.964 | 4.904 | 4.904 | 31,200 | -0.07(-1.32%) |
Nov 01, 2017 | 4.915 | 4.969 | 4.915 | 4.969 | 53,819 | +0.05(+1.11%) |
Oct 31, 2017 | 4.904 | 4.915 | 4.904 | 4.915 | 81,006 | +0.02(+0.45%) |
Oct 30, 2017 | 4.877 | 4.904 | 4.877 | 4.893 | 52,901 | +0.01(+0.22%) |
Oct 27, 2017 | 4.882 | 4.882 | 4.866 | 4.882 | 24,748 | +0.01(+0.22%) |
Oct 26, 2017 | 4.871 | 4.882 | 4.866 | 4.871 | 77,095 | +0.00(+0.00%) |
Oct 25, 2017 | 4.893 | 4.897 | 4.849 | 4.871 | 60,938 | -0.02(-0.34%) |
Oct 24, 2017 | 4.904 | 4.909 | 4.888 | 4.888 | 38,658 | -0.02(-0.44%) |
Oct 23, 2017 | 4.937 | 4.937 | 4.868 | 4.909 | 38,530 | -0.01(-0.24%) |
Oct 20, 2017 | 4.899 | 4.921 | 4.889 | 4.921 | 24,356 | +0.03(+0.56%) |
Oct 19, 2017 | 4.883 | 4.894 | 4.862 | 4.894 | 21,330 | +0.00(+0.00%) |
Oct 18, 2017 | 4.899 | 4.921 | 4.867 | 4.894 | 140,897 | -0.01(-0.22%) |
Oct 17, 2017 | 4.905 | 4.905 | 4.889 | 4.905 | 22,655 | +0.01(+0.11%) |
Oct 16, 2017 | 4.899 | 4.899 | 4.878 | 4.899 | 20,900 | +0.02(+0.33%) |
Oct 13, 2017 | 4.878 | 4.892 | 4.872 | 4.883 | 93,743 | +0.01(+0.22%) |
Oct 12, 2017 | 4.856 | 4.872 | 4.856 | 4.872 | 36,661 | +0.01(+0.22%) |
Oct 11, 2017 | 4.850 | 4.867 | 4.845 | 4.861 | 104,434 | +0.01(+0.11%) |
Oct 10, 2017 | 4.856 | 4.872 | 4.845 | 4.856 | 301,421 | -0.01(-0.11%) |
Oct 09, 2017 | 4.889 | 4.894 | 4.856 | 4.861 | 82,585 | -0.03(-0.67%) |
Oct 06, 2017 | 4.878 | 4.894 | 4.861 | 4.894 | 39,926 | +0.02(+0.33%) |
Oct 05, 2017 | 4.872 | 4.883 | 4.861 | 4.878 | 43,980 | +0.02(+0.45%) |
Oct 04, 2017 | 4.845 | 4.867 | 4.845 | 4.856 | 94,343 | -0.01(-0.11%) |
Oct 03, 2017 | 4.861 | 4.872 | 4.856 | 4.861 | 61,767 | +0.00(+0.00%) |