Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.950 | 4.950 | 4.750 | 4.800 | 152,850 | -0.15(-3.03%) |
Nov 29, 2017 | 5.050 | 5.050 | 4.850 | 4.950 | 106,099 | -0.10(-1.98%) |
Nov 28, 2017 | 5.000 | 5.075 | 4.850 | 5.050 | 95,717 | +0.05(+1.00%) |
Nov 27, 2017 | 4.900 | 5.050 | 4.825 | 5.000 | 158,534 | +0.05(+1.01%) |
Nov 24, 2017 | 4.750 | 4.950 | 4.700 | 4.950 | 47,671 | +0.20(+4.21%) |
Nov 22, 2017 | 4.900 | 4.950 | 4.700 | 4.750 | 171,025 | -0.12(-2.56%) |
Nov 21, 2017 | 4.800 | 4.900 | 4.700 | 4.875 | 150,414 | +0.08(+1.56%) |
Nov 20, 2017 | 4.700 | 4.800 | 4.650 | 4.800 | 100,934 | +0.15(+3.23%) |
Nov 17, 2017 | 4.500 | 4.700 | 4.450 | 4.650 | 111,209 | +0.08(+1.64%) |
Nov 16, 2017 | 4.350 | 4.600 | 4.350 | 4.575 | 115,910 | +0.17(+3.98%) |
Nov 15, 2017 | 4.500 | 4.525 | 4.400 | 4.400 | 69,229 | -0.15(-3.30%) |
Nov 14, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 112,395 | -0.15(-3.19%) |
Nov 13, 2017 | 4.800 | 4.800 | 4.610 | 4.700 | 100,534 | -0.05(-1.05%) |
Nov 10, 2017 | 4.750 | 4.850 | 4.700 | 4.750 | 188,193 | +0.00(+0.00%) |
Nov 09, 2017 | 4.550 | 4.800 | 4.550 | 4.750 | 81,549 | +0.15(+3.26%) |
Nov 08, 2017 | 4.500 | 4.650 | 4.500 | 4.600 | 138,016 | +0.05(+1.10%) |
Nov 07, 2017 | 4.850 | 4.850 | 4.550 | 4.550 | 100,620 | -0.25(-5.21%) |
Nov 06, 2017 | 4.800 | 4.800 | 4.675 | 4.800 | 71,628 | +0.00(+0.00%) |
Nov 03, 2017 | 4.650 | 4.925 | 4.500 | 4.800 | 242,515 | +0.10(+2.13%) |
Nov 02, 2017 | 4.000 | 4.700 | 3.850 | 4.700 | 219,423 | +0.35(+8.05%) |
Nov 01, 2017 | 4.550 | 4.550 | 4.300 | 4.350 | 116,362 | -0.15(-3.33%) |
Oct 31, 2017 | 4.500 | 4.600 | 4.400 | 4.500 | 266,360 | +0.05(+1.12%) |
Oct 30, 2017 | 4.550 | 4.625 | 4.400 | 4.450 | 223,747 | -0.15(-3.26%) |
Oct 27, 2017 | 4.600 | 4.610 | 4.500 | 4.600 | 176,606 | +0.00(+0.00%) |
Oct 26, 2017 | 4.600 | 4.600 | 4.455 | 4.600 | 128,609 | +0.05(+1.10%) |
Oct 25, 2017 | 4.550 | 4.600 | 4.455 | 4.550 | 84,223 | +0.05(+1.11%) |
Oct 24, 2017 | 4.550 | 4.550 | 4.500 | 119,321 | -0.05(-1.10%) | |
Oct 23, 2017 | 4.700 | 4.750 | 4.550 | 4.550 | 82,559 | -0.10(-2.15%) |
Oct 20, 2017 | 4.800 | 4.900 | 4.550 | 4.650 | 235,605 | -0.10(-2.11%) |
Oct 19, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 30,951 | -0.05(-1.04%) |
Oct 18, 2017 | 4.750 | 4.800 | 4.650 | 4.800 | 114,653 | +0.05(+1.05%) |
Oct 17, 2017 | 4.800 | 4.850 | 4.650 | 4.750 | 131,482 | -0.10(-2.06%) |
Oct 16, 2017 | 4.650 | 4.850 | 4.550 | 4.850 | 99,964 | +0.15(+3.19%) |
Oct 13, 2017 | 4.850 | 4.850 | 4.700 | 4.700 | 83,967 | -0.15(-3.09%) |
Oct 12, 2017 | 4.700 | 4.850 | 4.675 | 4.850 | 102,909 | +0.15(+3.19%) |
Oct 11, 2017 | 4.700 | 4.775 | 4.600 | 4.700 | 102,650 | -0.05(-1.05%) |
Oct 10, 2017 | 4.700 | 4.800 | 4.625 | 4.750 | 97,052 | +0.10(+2.15%) |
Oct 09, 2017 | 4.750 | 4.750 | 4.600 | 4.650 | 78,132 | -0.10(-2.11%) |
Oct 06, 2017 | 4.700 | 4.850 | 4.650 | 4.750 | 118,267 | +0.10(+2.15%) |
Oct 05, 2017 | 4.750 | 4.750 | 4.555 | 4.650 | 189,477 | -0.05(-1.06%) |
Oct 04, 2017 | 4.700 | 4.850 | 4.650 | 4.700 | 228,250 | +0.05(+1.08%) |
Oct 03, 2017 | 4.700 | 4.750 | 4.614 | 4.650 | 293,958 | +0.00(+0.00%) |
Oct 02, 2017 | 4.600 | 4.750 | 4.550 | 4.650 | 150,455 | +0.10(+2.20%) |
Sep 29, 2017 | 4.600 | 4.700 | 4.550 | 4.550 | 151,680 | -0.10(-2.15%) |
Sep 28, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 149,550 | +0.00(+0.00%) |
Sep 27, 2017 | 4.800 | 4.860 | 4.600 | 4.650 | 203,326 | -0.10(-2.11%) |
Sep 26, 2017 | 4.650 | 4.750 | 4.590 | 4.750 | 122,270 | +0.15(+3.26%) |
Sep 25, 2017 | 4.550 | 4.725 | 4.450 | 4.600 | 267,448 | +0.00(+0.00%) |
Sep 22, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 80,872 | -0.05(-1.08%) |
Sep 21, 2017 | 4.550 | 4.650 | 4.525 | 4.650 | 77,677 | +0.10(+2.20%) |
Sep 20, 2017 | 4.500 | 4.650 | 4.500 | 4.550 | 200,091 | +0.00(+0.00%) |
Sep 19, 2017 | 4.500 | 4.600 | 4.475 | 4.550 | 93,484 | +0.00(+0.00%) |
Sep 18, 2017 | 4.500 | 4.550 | 4.450 | 4.550 | 139,440 | +0.05(+1.11%) |
Sep 15, 2017 | 4.550 | 4.550 | 4.400 | 4.500 | 428,064 | -0.05(-1.10%) |
Sep 14, 2017 | 4.500 | 4.550 | 4.400 | 4.550 | 182,288 | +0.05(+1.11%) |
Sep 13, 2017 | 4.500 | 4.550 | 4.500 | 4.500 | 77,975 | +0.00(+0.00%) |
Sep 12, 2017 | 4.550 | 4.575 | 4.450 | 4.500 | 81,997 | +0.00(+0.00%) |
Sep 11, 2017 | 4.550 | 4.569 | 4.325 | 4.500 | 120,036 | +0.05(+1.12%) |
Sep 08, 2017 | 4.450 | 4.575 | 4.400 | 4.450 | 68,550 | +0.05(+1.14%) |
Sep 07, 2017 | 4.600 | 4.650 | 4.250 | 4.400 | 162,912 | -0.20(-4.35%) |
Sep 06, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 76,729 | +0.05(+1.10%) |
Sep 05, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 77,774 | +0.00(+0.00%) |