Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.597 | 4.631 | 4.545 | 4.545 | 25,818 | -0.01(-0.19%) |
Nov 29, 2017 | 4.511 | 4.597 | 4.460 | 4.554 | 49,431 | +0.08(+1.72%) |
Nov 28, 2017 | 4.707 | 4.707 | 4.443 | 4.477 | 259,929 | -0.23(-4.89%) |
Nov 27, 2017 | 4.741 | 4.750 | 4.698 | 4.707 | 16,304 | +0.00(+0.00%) |
Nov 24, 2017 | 4.741 | 4.792 | 4.698 | 4.707 | 4,484 | +0.01(+0.18%) |
Nov 22, 2017 | 4.826 | 4.826 | 4.690 | 4.698 | 36,267 | -0.09(-1.96%) |
Nov 21, 2017 | 4.766 | 4.835 | 4.722 | 4.792 | 4,764 | -0.00(-0.09%) |
Nov 20, 2017 | 4.681 | 4.801 | 4.681 | 4.797 | 22,977 | +0.02(+0.45%) |
Nov 17, 2017 | 4.707 | 4.792 | 4.622 | 4.775 | 44,996 | +0.03(+0.54%) |
Nov 16, 2017 | 4.829 | 4.835 | 4.716 | 4.750 | 41,134 | -0.09(-1.76%) |
Nov 15, 2017 | 4.903 | 4.903 | 4.733 | 4.835 | 22,228 | -0.09(-1.90%) |
Nov 14, 2017 | 4.818 | 4.929 | 4.760 | 4.929 | 10,732 | +0.08(+1.58%) |
Nov 13, 2017 | 4.775 | 4.869 | 4.775 | 4.852 | 29,448 | +0.01(+0.18%) |
Nov 10, 2017 | 4.605 | 4.843 | 4.562 | 4.843 | 69,697 | +0.28(+6.17%) |
Nov 09, 2017 | 4.596 | 4.605 | 4.519 | 4.562 | 50,507 | -0.03(-0.56%) |
Nov 08, 2017 | 4.562 | 4.596 | 4.560 | 4.588 | 11,251 | -0.01(-0.19%) |
Nov 07, 2017 | 4.596 | 4.639 | 4.592 | 4.596 | 35,229 | +0.00(+0.00%) |
Nov 06, 2017 | 4.636 | 4.690 | 4.580 | 4.596 | 56,291 | -0.01(-0.19%) |
Nov 03, 2017 | 4.656 | 4.670 | 4.571 | 4.605 | 42,919 | -0.05(-1.10%) |
Nov 02, 2017 | 4.722 | 4.784 | 4.622 | 4.656 | 35,476 | -0.03(-0.73%) |
Nov 01, 2017 | 4.596 | 4.755 | 4.596 | 4.690 | 17,823 | +0.13(+2.80%) |
Oct 31, 2017 | 4.647 | 4.647 | 4.536 | 4.562 | 36,980 | -0.11(-2.37%) |
Oct 30, 2017 | 4.724 | 4.724 | 4.596 | 4.673 | 19,519 | +0.01(+0.18%) |
Oct 27, 2017 | 4.673 | 4.698 | 4.613 | 4.664 | 16,023 | +0.03(+0.55%) |
Oct 26, 2017 | 4.724 | 4.724 | 4.622 | 4.639 | 9,388 | -0.11(-2.32%) |
Oct 25, 2017 | 4.834 | 4.834 | 4.749 | 4.749 | 3,760 | -0.07(-1.41%) |
Oct 24, 2017 | 4.673 | 4.851 | 4.664 | 4.817 | 29,601 | +0.16(+3.46%) |
Oct 23, 2017 | 4.783 | 4.783 | 4.597 | 4.656 | 18,510 | -0.09(-1.96%) |
Oct 20, 2017 | 4.741 | 4.809 | 4.639 | 4.749 | 44,825 | +0.05(+1.08%) |
Oct 19, 2017 | 4.654 | 4.792 | 4.639 | 4.698 | 14,437 | +0.00(+0.00%) |
Oct 18, 2017 | 4.783 | 4.783 | 4.647 | 4.698 | 26,858 | -0.08(-1.77%) |
Oct 17, 2017 | 4.708 | 4.783 | 4.605 | 4.783 | 25,488 | +0.13(+2.73%) |
Oct 16, 2017 | 4.681 | 4.719 | 4.628 | 4.656 | 37,617 | -0.07(-1.52%) |
Oct 13, 2017 | 4.673 | 4.792 | 4.639 | 4.728 | 90,005 | +0.12(+2.56%) |
Oct 12, 2017 | 4.656 | 4.664 | 4.603 | 4.610 | 69,608 | -0.04(-0.81%) |
Oct 11, 2017 | 4.630 | 4.664 | 4.588 | 4.647 | 13,436 | -0.01(-0.18%) |
Oct 10, 2017 | 4.639 | 4.690 | 4.598 | 4.656 | 37,465 | -0.01(-0.18%) |
Oct 09, 2017 | 4.613 | 4.732 | 4.613 | 4.664 | 23,743 | +0.03(+0.55%) |
Oct 06, 2017 | 4.749 | 4.749 | 4.627 | 4.639 | 11,852 | -0.09(-1.97%) |
Oct 05, 2017 | 4.664 | 4.749 | 4.613 | 4.732 | 52,326 | +0.10(+2.07%) |
Oct 04, 2017 | 4.622 | 4.655 | 4.622 | 4.636 | 4,441 | +0.01(+0.12%) |
Oct 03, 2017 | 4.748 | 4.748 | 4.563 | 4.630 | 35,996 | -0.03(-0.73%) |
Oct 02, 2017 | 4.681 | 4.724 | 4.664 | 4.664 | 31,502 | -0.10(-2.14%) |
Sep 29, 2017 | 4.729 | 4.771 | 4.675 | 4.766 | 15,566 | -0.03(-0.71%) |
Sep 28, 2017 | 4.759 | 4.800 | 4.665 | 4.800 | 20,517 | +0.04(+0.89%) |
Sep 27, 2017 | 4.640 | 4.758 | 4.624 | 4.758 | 48,309 | +0.14(+3.06%) |
Sep 26, 2017 | 4.707 | 4.707 | 4.617 | 4.617 | 16,604 | -0.06(-1.21%) |
Sep 25, 2017 | 4.680 | 4.732 | 4.591 | 4.673 | 80,927 | +0.00(+0.00%) |
Sep 22, 2017 | 4.673 | 4.707 | 4.560 | 4.673 | 33,342 | +0.11(+2.46%) |
Sep 21, 2017 | 4.572 | 4.715 | 4.513 | 4.561 | 28,788 | -0.02(-0.42%) |
Sep 20, 2017 | 4.656 | 4.656 | 4.580 | 4.580 | 3,186 | -0.06(-1.27%) |
Sep 19, 2017 | 4.706 | 4.707 | 4.610 | 4.640 | 26,122 | +0.06(+1.38%) |
Sep 18, 2017 | 4.641 | 4.641 | 4.573 | 4.576 | 9,737 | -0.04(-0.82%) |
Sep 15, 2017 | 4.640 | 4.658 | 4.547 | 4.614 | 29,059 | +0.00(+0.00%) |
Sep 14, 2017 | 4.672 | 4.672 | 4.564 | 4.614 | 21,900 | -0.05(-1.08%) |
Sep 13, 2017 | 4.606 | 4.791 | 4.539 | 4.665 | 38,073 | +0.06(+1.28%) |
Sep 12, 2017 | 4.464 | 4.606 | 4.464 | 4.606 | 53,342 | +0.11(+2.44%) |
Sep 11, 2017 | 4.503 | 4.510 | 4.479 | 4.496 | 6,306 | +0.02(+0.38%) |
Sep 08, 2017 | 4.493 | 4.516 | 4.471 | 4.479 | 8,548 | -0.01(-0.19%) |
Sep 07, 2017 | 4.547 | 4.547 | 4.471 | 4.488 | 23,693 | -0.03(-0.56%) |
Sep 06, 2017 | 4.606 | 4.606 | 4.488 | 4.513 | 16,461 | -0.08(-1.65%) |
Sep 05, 2017 | 4.503 | 4.623 | 4.496 | 4.589 | 40,773 | +0.13(+2.84%) |