Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.586 | 4.684 | 4.534 | 4.652 | 551,936 | +0.10(+2.26%) |
Nov 29, 2017 | 4.500 | 4.600 | 4.500 | 4.549 | 318,070 | +0.08(+1.72%) |
Nov 28, 2017 | 4.574 | 4.595 | 4.434 | 4.471 | 591,658 | -0.02(-0.36%) |
Nov 27, 2017 | 4.525 | 4.595 | 4.466 | 4.488 | 951,665 | +0.05(+1.09%) |
Nov 24, 2017 | 4.348 | 4.488 | 4.343 | 4.439 | 642,585 | +0.12(+2.74%) |
Nov 22, 2017 | 4.348 | 4.348 | 4.262 | 4.321 | 572,953 | -0.03(-0.62%) |
Nov 21, 2017 | 4.294 | 4.348 | 4.251 | 4.348 | 440,417 | +0.07(+1.63%) |
Nov 20, 2017 | 4.289 | 4.289 | 4.192 | 4.278 | 258,737 | +0.04(+1.02%) |
Nov 17, 2017 | 4.154 | 4.235 | 4.144 | 4.235 | 260,510 | +0.12(+3.01%) |
Nov 16, 2017 | 4.165 | 4.171 | 4.063 | 4.111 | 210,263 | -0.02(-0.39%) |
Nov 15, 2017 | 4.144 | 4.214 | 4.095 | 4.128 | 255,719 | +0.01(+0.13%) |
Nov 14, 2017 | 4.203 | 4.203 | 4.101 | 4.122 | 194,414 | -0.06(-1.54%) |
Nov 13, 2017 | 4.085 | 4.203 | 4.085 | 4.187 | 311,722 | +0.06(+1.56%) |
Nov 10, 2017 | 4.192 | 4.216 | 4.042 | 4.122 | 301,834 | -0.06(-1.41%) |
Nov 09, 2017 | 4.171 | 4.214 | 4.085 | 4.181 | 199,172 | +0.01(+0.26%) |
Nov 08, 2017 | 4.181 | 4.203 | 4.128 | 4.171 | 177,350 | -0.02(-0.51%) |
Nov 07, 2017 | 4.235 | 4.240 | 4.154 | 4.192 | 147,968 | -0.02(-0.38%) |
Nov 06, 2017 | 4.111 | 4.224 | 4.090 | 4.208 | 252,608 | +0.12(+2.89%) |
Nov 03, 2017 | 3.977 | 4.117 | 3.950 | 4.090 | 200,126 | +0.10(+2.56%) |
Nov 02, 2017 | 4.031 | 4.078 | 3.961 | 3.988 | 343,175 | -0.04(-1.07%) |
Nov 01, 2017 | 4.047 | 4.101 | 3.982 | 4.031 | 293,335 | -0.02(-0.40%) |
Oct 31, 2017 | 4.128 | 4.128 | 4.036 | 4.047 | 387,339 | -0.04(-1.05%) |
Oct 30, 2017 | 4.128 | 4.165 | 4.047 | 4.090 | 349,959 | +0.05(+1.23%) |
Oct 27, 2017 | 4.019 | 4.173 | 3.987 | 4.040 | 396,370 | -0.05(-1.17%) |
Oct 26, 2017 | 4.093 | 4.184 | 4.067 | 4.088 | 259,203 | -0.04(-0.90%) |
Oct 25, 2017 | 4.136 | 4.147 | 3.939 | 4.125 | 402,155 | +0.02(+0.39%) |
Oct 24, 2017 | 4.061 | 4.131 | 4.051 | 4.109 | 185,587 | +0.05(+1.18%) |
Oct 23, 2017 | 4.125 | 4.164 | 4.061 | 4.061 | 362,045 | -0.07(-1.68%) |
Oct 20, 2017 | 4.072 | 4.184 | 4.051 | 4.131 | 510,611 | +0.06(+1.57%) |
Oct 19, 2017 | 4.200 | 4.200 | 4.067 | 4.067 | 302,985 | -0.12(-2.92%) |
Oct 18, 2017 | 4.210 | 4.258 | 4.125 | 4.189 | 369,425 | -0.05(-1.13%) |
Oct 17, 2017 | 4.280 | 4.285 | 4.221 | 4.237 | 315,912 | -0.01(-0.13%) |
Oct 16, 2017 | 4.242 | 4.285 | 4.168 | 4.242 | 277,448 | +0.05(+1.27%) |
Oct 13, 2017 | 4.296 | 4.296 | 4.141 | 4.189 | 324,096 | -0.07(-1.62%) |
Oct 12, 2017 | 4.168 | 4.306 | 4.104 | 4.258 | 352,515 | +0.13(+3.09%) |
Oct 11, 2017 | 4.178 | 4.248 | 4.115 | 4.131 | 279,793 | -0.01(-0.26%) |
Oct 10, 2017 | 4.061 | 4.162 | 4.061 | 4.141 | 188,358 | +0.08(+1.97%) |
Oct 09, 2017 | 4.045 | 4.125 | 4.031 | 4.061 | 174,711 | -0.01(-0.26%) |
Oct 06, 2017 | 4.061 | 4.104 | 4.051 | 4.072 | 239,490 | -0.02(-0.52%) |
Oct 05, 2017 | 4.077 | 4.136 | 4.040 | 4.093 | 257,442 | +0.05(+1.32%) |
Oct 04, 2017 | 4.125 | 4.147 | 4.040 | 4.040 | 329,974 | -0.12(-2.82%) |
Oct 03, 2017 | 4.178 | 4.189 | 4.104 | 4.157 | 226,756 | -0.01(-0.13%) |
Oct 02, 2017 | 4.200 | 4.248 | 4.019 | 4.162 | 458,213 | -0.01(-0.26%) |
Sep 29, 2017 | 4.226 | 4.285 | 4.056 | 4.173 | 665,506 | -0.03(-0.63%) |
Sep 28, 2017 | 4.248 | 4.296 | 4.163 | 4.200 | 427,111 | -0.05(-1.17%) |
Sep 27, 2017 | 4.234 | 4.348 | 4.192 | 4.249 | 902,758 | +0.05(+1.11%) |
Sep 26, 2017 | 4.244 | 4.275 | 4.167 | 4.203 | 699,981 | -0.01(-0.12%) |
Sep 25, 2017 | 4.249 | 4.400 | 4.182 | 4.208 | 991,684 | -0.02(-0.37%) |
Sep 22, 2017 | 4.047 | 4.286 | 4.047 | 4.224 | 679,729 | +0.16(+3.82%) |
Sep 21, 2017 | 4.099 | 4.104 | 4.016 | 4.068 | 493,205 | -0.02(-0.51%) |
Sep 20, 2017 | 4.063 | 4.120 | 3.933 | 4.089 | 432,413 | +0.06(+1.54%) |
Sep 19, 2017 | 4.063 | 4.120 | 3.822 | 4.027 | 590,244 | +0.02(+0.52%) |
Sep 18, 2017 | 3.913 | 4.021 | 3.861 | 4.006 | 473,866 | +0.09(+2.25%) |
Sep 15, 2017 | 3.809 | 3.923 | 3.809 | 3.918 | 389,294 | +0.09(+2.30%) |
Sep 14, 2017 | 3.721 | 3.845 | 3.721 | 3.830 | 323,825 | +0.11(+2.92%) |
Sep 13, 2017 | 3.721 | 3.762 | 3.692 | 3.721 | 213,789 | +0.02(+0.42%) |
Sep 12, 2017 | 3.628 | 3.747 | 3.628 | 3.705 | 290,739 | +0.08(+2.14%) |
Sep 11, 2017 | 3.519 | 3.643 | 3.477 | 3.628 | 410,816 | +0.16(+4.48%) |
Sep 08, 2017 | 3.493 | 3.514 | 3.446 | 3.472 | 199,541 | -0.05(-1.33%) |
Sep 07, 2017 | 3.529 | 3.550 | 3.472 | 3.519 | 247,800 | +0.01(+0.30%) |
Sep 06, 2017 | 3.519 | 3.563 | 3.498 | 3.508 | 131,759 | +0.00(+0.00%) |
Sep 05, 2017 | 3.596 | 3.596 | 3.472 | 3.508 | 199,172 | -0.04(-1.17%) |