Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.910 | 4.910 | 4.910 | 0 | -0.18(-3.54%) | |
Dec 28, 2017 | 5.250 | 5.250 | 5.020 | 5.090 | 735,722 | -0.13(-2.49%) |
Dec 27, 2017 | 5.140 | 5.230 | 5.100 | 5.220 | 742,740 | +0.08(+1.56%) |
Dec 26, 2017 | 5.060 | 5.160 | 4.980 | 5.140 | 538,783 | +0.05(+0.98%) |
Dec 22, 2017 | 5.020 | 5.090 | 4.880 | 5.090 | 789,538 | +0.09(+1.80%) |
Dec 21, 2017 | 5.020 | 5.070 | 4.980 | 5.000 | 512,375 | -0.04(-0.79%) |
Dec 20, 2017 | 5.040 | 5.090 | 4.926 | 5.040 | 706,486 | +0.03(+0.60%) |
Dec 19, 2017 | 5.020 | 5.100 | 4.920 | 5.010 | 659,739 | +0.01(+0.20%) |
Dec 18, 2017 | 5.040 | 5.080 | 4.930 | 5.000 | 791,463 | +0.00(+0.00%) |
Dec 15, 2017 | 4.860 | 5.030 | 4.780 | 5.000 | 3,973,376 | +0.15(+3.09%) |
Dec 14, 2017 | 4.960 | 5.050 | 4.810 | 4.850 | 702,876 | -0.12(-2.41%) |
Dec 13, 2017 | 4.860 | 5.125 | 4.860 | 4.970 | 1,251,493 | +0.09(+1.84%) |
Dec 12, 2017 | 5.010 | 5.020 | 4.860 | 4.880 | 851,085 | -0.14(-2.79%) |
Dec 11, 2017 | 5.290 | 5.290 | 4.935 | 5.020 | 1,111,472 | -0.19(-3.65%) |
Dec 08, 2017 | 4.620 | 5.260 | 4.600 | 5.210 | 3,231,308 | +0.64(+14.00%) |
Dec 07, 2017 | 4.610 | 4.735 | 4.570 | 4.570 | 648,269 | -0.02(-0.44%) |
Dec 06, 2017 | 4.660 | 4.750 | 4.530 | 4.590 | 554,228 | -0.11(-2.34%) |
Dec 05, 2017 | 4.710 | 4.830 | 4.640 | 4.700 | 590,587 | -0.02(-0.42%) |
Dec 04, 2017 | 4.990 | 5.027 | 4.690 | 4.720 | 882,637 | -0.21(-4.26%) |
Dec 01, 2017 | 5.080 | 5.140 | 4.830 | 4.930 | 818,509 | -0.15(-2.95%) |
Nov 30, 2017 | 4.690 | 5.100 | 4.690 | 5.080 | 1,266,016 | +0.40(+8.55%) |
Nov 29, 2017 | 4.800 | 4.940 | 4.640 | 4.680 | 809,589 | -0.09(-1.89%) |
Nov 28, 2017 | 4.670 | 4.795 | 4.450 | 4.770 | 1,138,639 | +0.13(+2.80%) |
Nov 27, 2017 | 4.680 | 4.790 | 4.500 | 4.640 | 789,382 | -0.06(-1.28%) |
Nov 24, 2017 | 4.660 | 4.750 | 4.580 | 4.700 | 321,065 | +0.06(+1.29%) |
Nov 22, 2017 | 4.550 | 4.700 | 4.510 | 4.640 | 448,247 | +0.11(+2.43%) |
Nov 21, 2017 | 4.530 | 4.640 | 4.490 | 4.530 | 531,503 | +0.02(+0.44%) |
Nov 20, 2017 | 4.550 | 4.610 | 4.490 | 4.510 | 449,547 | -0.01(-0.22%) |
Nov 17, 2017 | 4.610 | 4.700 | 4.430 | 4.520 | 2,299,940 | -0.11(-2.38%) |
Nov 16, 2017 | 4.600 | 4.790 | 4.560 | 4.630 | 1,363,492 | +0.04(+0.87%) |
Nov 15, 2017 | 4.660 | 4.790 | 4.580 | 4.590 | 720,675 | -0.13(-2.75%) |
Nov 14, 2017 | 4.720 | 4.800 | 4.680 | 4.720 | 509,221 | -0.04(-0.84%) |
Nov 13, 2017 | 4.800 | 4.800 | 4.640 | 4.760 | 628,040 | -0.06(-1.24%) |
Nov 10, 2017 | 4.830 | 5.000 | 4.810 | 4.820 | 596,213 | -0.03(-0.62%) |
Nov 09, 2017 | 4.630 | 4.935 | 4.630 | 4.850 | 957,608 | +0.15(+3.19%) |
Nov 08, 2017 | 4.500 | 4.710 | 4.390 | 4.700 | 2,825,481 | +0.00(+0.00%) |
Nov 07, 2017 | 4.700 | 5.000 | 4.650 | 4.700 | 1,115,804 | -0.15(-3.09%) |
Nov 06, 2017 | 4.730 | 4.910 | 4.700 | 4.850 | 767,290 | +0.17(+3.63%) |
Nov 03, 2017 | 4.500 | 4.690 | 4.490 | 4.680 | 1,177,648 | +0.14(+3.08%) |
Nov 02, 2017 | 4.450 | 4.590 | 4.400 | 4.540 | 1,068,912 | +0.06(+1.34%) |
Nov 01, 2017 | 4.520 | 4.540 | 4.330 | 4.480 | 1,389,972 | -0.02(-0.44%) |
Oct 31, 2017 | 4.440 | 4.530 | 4.380 | 4.500 | 1,024,341 | +0.07(+1.58%) |
Oct 30, 2017 | 4.450 | 4.540 | 4.350 | 4.430 | 784,917 | +0.01(+0.23%) |
Oct 27, 2017 | 4.230 | 4.440 | 4.160 | 4.420 | 1,354,028 | +0.26(+6.25%) |
Oct 26, 2017 | 4.200 | 4.250 | 4.120 | 4.160 | 1,042,571 | -0.08(-1.89%) |
Oct 25, 2017 | 4.330 | 4.340 | 4.180 | 4.240 | 879,441 | -0.11(-2.53%) |
Oct 24, 2017 | 4.370 | 4.410 | 4.180 | 4.350 | 1,481,946 | -0.02(-0.46%) |
Oct 23, 2017 | 4.800 | 4.890 | 4.365 | 4.370 | 1,593,446 | -0.43(-8.96%) |
Oct 20, 2017 | 5.110 | 5.110 | 4.750 | 4.800 | 1,237,109 | -0.30(-5.88%) |
Oct 19, 2017 | 5.180 | 5.180 | 4.955 | 5.100 | 1,071,109 | -0.10(-1.92%) |
Oct 18, 2017 | 5.100 | 5.220 | 5.077 | 5.200 | 815,971 | +0.12(+2.36%) |
Oct 17, 2017 | 5.110 | 5.130 | 5.027 | 5.080 | 556,365 | -0.03(-0.59%) |
Oct 16, 2017 | 5.090 | 5.230 | 5.010 | 5.110 | 1,183,585 | +0.06(+1.19%) |
Oct 13, 2017 | 5.180 | 5.180 | 4.930 | 5.050 | 1,325,680 | -0.14(-2.70%) |
Oct 12, 2017 | 5.190 | 5.220 | 5.120 | 5.190 | 1,121,264 | +0.00(+0.00%) |
Oct 11, 2017 | 5.170 | 5.230 | 5.140 | 5.190 | 1,101,546 | +0.00(+0.00%) |
Oct 10, 2017 | 5.200 | 5.215 | 5.125 | 5.190 | 897,971 | +0.01(+0.19%) |
Oct 09, 2017 | 5.210 | 5.270 | 5.150 | 5.180 | 597,478 | -0.05(-0.96%) |
Oct 06, 2017 | 5.230 | 5.250 | 5.140 | 5.230 | 769,862 | -0.02(-0.38%) |
Oct 05, 2017 | 5.260 | 5.350 | 5.220 | 5.250 | 796,013 | -0.01(-0.19%) |
Oct 04, 2017 | 5.290 | 5.290 | 5.150 | 5.260 | 711,240 | +0.02(+0.38%) |
Oct 03, 2017 | 5.310 | 5.310 | 5.090 | 5.240 | 1,900,533 | -0.09(-1.69%) |