Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) | |
Dec 28, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 14,918 | +0.00(+0.00%) |
Dec 27, 2017 | 4.400 | 4.800 | 4.400 | 4.700 | 37,156 | +0.30(+6.82%) |
Dec 26, 2017 | 4.500 | 4.500 | 4.350 | 4.400 | 65,797 | -0.10(-2.22%) |
Dec 22, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 11,616 | +0.05(+1.12%) |
Dec 21, 2017 | 4.469 | 4.500 | 4.400 | 4.450 | 34,736 | +0.00(+0.00%) |
Dec 20, 2017 | 4.400 | 4.516 | 4.400 | 4.450 | 69,738 | +0.05(+1.14%) |
Dec 19, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 32,619 | -0.05(-1.12%) |
Dec 18, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 83,786 | -0.10(-2.20%) |
Dec 15, 2017 | 4.550 | 4.650 | 4.550 | 4.550 | 63,203 | -0.05(-1.09%) |
Dec 14, 2017 | 4.750 | 4.751 | 4.550 | 4.600 | 84,555 | -0.10(-2.13%) |
Dec 13, 2017 | 5.050 | 5.100 | 4.650 | 4.700 | 137,507 | -0.40(-7.84%) |
Dec 12, 2017 | 5.000 | 5.550 | 5.000 | 5.100 | 787,554 | +0.60(+13.33%) |
Dec 11, 2017 | 4.500 | 4.550 | 4.100 | 4.500 | 112,042 | +0.10(+2.27%) |
Dec 08, 2017 | 4.500 | 4.550 | 4.383 | 4.400 | 54,301 | +0.00(+0.00%) |
Dec 07, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 32,710 | -0.13(-2.80%) |
Dec 06, 2017 | 4.801 | 4.839 | 4.420 | 4.527 | 97,600 | -0.32(-6.67%) |
Dec 05, 2017 | 4.550 | 4.900 | 4.550 | 4.850 | 29,340 | +0.30(+6.59%) |
Dec 04, 2017 | 4.816 | 4.500 | 4.550 | 28,978 | -0.30(-6.19%) | |
Dec 01, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 29,746 | -0.15(-3.00%) |
Nov 30, 2017 | 4.950 | 5.050 | 4.950 | 5.000 | 3,240 | +0.05(+1.01%) |
Nov 29, 2017 | 5.000 | 5.150 | 4.950 | 4.950 | 17,612 | -0.12(-2.46%) |
Nov 28, 2017 | 5.000 | 5.100 | 5.000 | 5.075 | 10,997 | +0.03(+0.50%) |
Nov 27, 2017 | 5.050 | 5.176 | 4.950 | 5.050 | 25,610 | -0.05(-0.98%) |
Nov 24, 2017 | 5.150 | 5.199 | 5.050 | 5.100 | 10,531 | -0.10(-1.92%) |
Nov 22, 2017 | 5.261 | 5.350 | 5.200 | 5.200 | 10,177 | -0.05(-0.95%) |
Nov 21, 2017 | 5.276 | 5.350 | 5.250 | 5.250 | 8,021 | +0.00(+0.00%) |
Nov 20, 2017 | 5.300 | 5.387 | 5.225 | 5.250 | 66,253 | -0.03(-0.47%) |
Nov 17, 2017 | 5.200 | 5.300 | 5.200 | 5.275 | 7,848 | +0.03(+0.48%) |
Nov 16, 2017 | 4.900 | 5.300 | 4.900 | 5.250 | 59,899 | +0.30(+6.06%) |
Nov 15, 2017 | 5.000 | 5.050 | 4.900 | 4.950 | 36,824 | -0.15(-2.94%) |
Nov 14, 2017 | 5.200 | 5.273 | 4.900 | 5.100 | 32,891 | -0.07(-1.29%) |
Nov 13, 2017 | 5.150 | 5.299 | 5.050 | 5.167 | 30,014 | +0.02(+0.33%) |
Nov 10, 2017 | 5.250 | 5.250 | 5.150 | 5.150 | 24,344 | -0.12(-2.37%) |
Nov 09, 2017 | 4.900 | 5.350 | 4.899 | 5.275 | 66,171 | +0.38(+7.65%) |
Nov 08, 2017 | 4.577 | 4.950 | 4.550 | 4.900 | 33,704 | +0.45(+10.11%) |
Nov 07, 2017 | 4.450 | 4.598 | 4.450 | 4.450 | 40,339 | +0.00(+0.02%) |
Nov 06, 2017 | 5.000 | 5.000 | 4.425 | 4.449 | 115,267 | -0.53(-10.57%) |
Nov 03, 2017 | 4.850 | 4.997 | 4.850 | 4.975 | 9,718 | +0.12(+2.58%) |
Nov 02, 2017 | 4.850 | 5.075 | 4.800 | 4.850 | 27,970 | +0.05(+1.04%) |
Nov 01, 2017 | 5.261 | 5.350 | 4.700 | 4.800 | 70,482 | -0.55(-10.28%) |
Oct 31, 2017 | 5.350 | 5.400 | 5.300 | 5.350 | 11,587 | +0.00(+0.02%) |
Oct 30, 2017 | 5.350 | 5.350 | 5.300 | 5.349 | 14,689 | -0.00(-0.02%) |
Oct 27, 2017 | 5.277 | 5.350 | 5.261 | 5.350 | 17,884 | +0.10(+1.90%) |
Oct 26, 2017 | 5.250 | 5.300 | 5.200 | 5.250 | 10,491 | +0.05(+0.96%) |
Oct 25, 2017 | 5.200 | 5.314 | 5.200 | 5.200 | 47,737 | +0.10(+1.96%) |
Oct 24, 2017 | 5.150 | 5.150 | 5.050 | 5.100 | 7,201 | -0.05(-0.97%) |
Oct 23, 2017 | 5.050 | 5.150 | 5.039 | 5.150 | 13,456 | +0.10(+1.98%) |
Oct 20, 2017 | 5.100 | 5.100 | 5.050 | 5.050 | 5,993 | +0.00(+0.00%) |
Oct 19, 2017 | 5.100 | 5.150 | 5.000 | 5.050 | 31,803 | -0.10(-1.91%) |
Oct 18, 2017 | 5.000 | 5.150 | 5.000 | 5.149 | 23,902 | +0.15(+2.97%) |
Oct 17, 2017 | 5.050 | 5.102 | 4.950 | 5.000 | 15,785 | -0.11(-2.23%) |
Oct 16, 2017 | 5.150 | 5.150 | 5.100 | 5.114 | 1,062 | +0.01(+0.27%) |
Oct 13, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 16,489 | +0.05(+0.99%) |
Oct 12, 2017 | 5.089 | 5.150 | 4.950 | 5.050 | 22,466 | +0.00(+0.00%) |
Oct 11, 2017 | 5.025 | 5.150 | 5.000 | 5.050 | 39,556 | +0.15(+3.06%) |
Oct 10, 2017 | 5.000 | 5.070 | 4.850 | 4.900 | 67,998 | -0.10(-2.00%) |
Oct 09, 2017 | 4.850 | 5.050 | 4.850 | 5.000 | 6,820 | -0.05(-0.99%) |
Oct 06, 2017 | 4.950 | 5.050 | 4.900 | 5.050 | 22,594 | +0.00(+0.00%) |
Oct 05, 2017 | 4.850 | 5.050 | 4.850 | 5.050 | 13,225 | +0.25(+5.21%) |
Oct 04, 2017 | 4.900 | 5.100 | 4.750 | 4.800 | 11,038 | +0.00(+0.00%) |
Oct 03, 2017 | 4.800 | 4.943 | 4.800 | 4.800 | 16,806 | +0.05(+1.05%) |