Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.760 | 4.767 | 4.750 | 4.767 | 39,705 | +0.02(+0.38%) |
Nov 29, 2017 | 4.726 | 4.773 | 4.726 | 4.750 | 71,561 | -0.01(-0.13%) |
Nov 28, 2017 | 4.757 | 4.767 | 4.738 | 4.756 | 58,912 | +0.04(+0.76%) |
Nov 27, 2017 | 4.761 | 4.761 | 4.714 | 4.720 | 63,401 | -0.05(-1.00%) |
Nov 24, 2017 | 4.779 | 4.779 | 4.761 | 4.767 | 17,192 | +0.00(+0.00%) |
Nov 22, 2017 | 4.738 | 4.773 | 4.735 | 4.767 | 28,314 | +0.03(+0.63%) |
Nov 21, 2017 | 4.660 | 4.738 | 4.660 | 4.738 | 69,064 | +0.09(+1.93%) |
Nov 20, 2017 | 4.624 | 4.654 | 4.624 | 4.648 | 152,838 | +0.01(+0.13%) |
Nov 17, 2017 | 4.600 | 4.648 | 4.600 | 4.642 | 27,238 | -0.01(-0.13%) |
Nov 16, 2017 | 4.618 | 4.648 | 4.618 | 4.648 | 65,636 | +0.04(+0.91%) |
Nov 15, 2017 | 4.606 | 4.618 | 4.600 | 4.606 | 16,843 | -0.02(-0.52%) |
Nov 14, 2017 | 4.624 | 4.648 | 4.618 | 4.630 | 76,673 | -0.05(-1.02%) |
Nov 13, 2017 | 4.678 | 4.690 | 4.678 | 4.678 | 40,142 | -0.03(-0.63%) |
Nov 10, 2017 | 4.702 | 4.714 | 4.686 | 4.708 | 27,919 | -0.01(-0.13%) |
Nov 09, 2017 | 4.720 | 4.726 | 4.684 | 4.714 | 22,213 | -0.02(-0.38%) |
Nov 08, 2017 | 4.669 | 4.756 | 4.668 | 4.732 | 50,427 | +0.05(+1.02%) |
Nov 07, 2017 | 4.708 | 4.744 | 4.666 | 4.684 | 28,177 | -0.04(-0.88%) |
Nov 06, 2017 | 4.708 | 4.726 | 4.708 | 4.726 | 35,627 | +0.03(+0.64%) |
Nov 03, 2017 | 4.672 | 4.696 | 4.666 | 4.696 | 27,707 | +0.02(+0.33%) |
Nov 02, 2017 | 4.660 | 4.684 | 4.660 | 4.680 | 7,739 | -0.00(-0.07%) |
Nov 01, 2017 | 4.726 | 4.726 | 4.672 | 4.683 | 42,219 | -0.02(-0.39%) |
Oct 31, 2017 | 4.714 | 4.714 | 4.666 | 4.702 | 42,172 | +0.05(+1.16%) |
Oct 30, 2017 | 4.624 | 4.660 | 4.624 | 4.648 | 28,882 | +0.00(+0.00%) |
Oct 27, 2017 | 4.642 | 4.660 | 4.624 | 4.648 | 45,638 | +0.01(+0.13%) |
Oct 26, 2017 | 4.648 | 4.666 | 4.624 | 4.642 | 132,452 | -0.01(-0.26%) |
Oct 25, 2017 | 4.672 | 4.672 | 4.606 | 4.654 | 37,877 | -0.05(-1.02%) |
Oct 24, 2017 | 4.684 | 4.702 | 4.660 | 4.702 | 49,455 | +0.04(+0.90%) |
Oct 23, 2017 | 4.666 | 4.732 | 4.654 | 4.660 | 20,974 | -0.01(-0.13%) |
Oct 20, 2017 | 4.690 | 4.690 | 4.648 | 4.666 | 18,114 | -0.01(-0.13%) |
Oct 19, 2017 | 4.660 | 4.677 | 4.630 | 4.672 | 44,437 | -0.02(-0.38%) |
Oct 18, 2017 | 4.690 | 4.690 | 4.648 | 4.690 | 57,550 | +0.01(+0.26%) |
Oct 17, 2017 | 4.642 | 4.690 | 4.642 | 4.678 | 50,851 | +0.01(+0.13%) |
Oct 16, 2017 | 4.660 | 4.674 | 4.660 | 4.672 | 28,013 | +0.02(+0.39%) |
Oct 13, 2017 | 4.631 | 4.654 | 4.631 | 4.654 | 25,022 | +0.03(+0.64%) |
Oct 12, 2017 | 4.601 | 4.630 | 4.588 | 4.624 | 66,675 | +0.01(+0.13%) |
Oct 11, 2017 | 4.618 | 4.648 | 4.606 | 4.618 | 47,004 | -0.01(-0.26%) |
Oct 10, 2017 | 4.684 | 4.684 | 4.624 | 4.630 | 48,313 | -0.03(-0.64%) |
Oct 09, 2017 | 4.618 | 4.660 | 4.600 | 4.660 | 74,849 | +0.04(+0.91%) |
Oct 06, 2017 | 4.618 | 4.636 | 4.618 | 4.618 | 37,579 | -0.04(-0.90%) |
Oct 05, 2017 | 4.642 | 4.660 | 4.636 | 4.660 | 31,573 | +0.02(+0.52%) |
Oct 04, 2017 | 4.624 | 4.642 | 4.624 | 4.636 | 25,388 | +0.01(+0.13%) |
Oct 03, 2017 | 4.618 | 4.636 | 4.618 | 4.630 | 68,555 | +0.00(+0.00%) |
Oct 02, 2017 | 4.630 | 4.630 | 4.594 | 4.630 | 44,788 | +0.01(+0.26%) |
Sep 29, 2017 | 4.612 | 4.630 | 4.594 | 4.618 | 52,707 | +0.02(+0.52%) |
Sep 28, 2017 | 4.564 | 4.594 | 4.564 | 4.594 | 12,732 | +0.01(+0.26%) |
Sep 27, 2017 | 4.552 | 4.593 | 4.552 | 4.582 | 41,179 | +0.02(+0.52%) |
Sep 26, 2017 | 4.534 | 4.568 | 4.534 | 4.558 | 125,663 | +0.01(+0.26%) |
Sep 25, 2017 | 4.552 | 4.552 | 4.481 | 4.546 | 55,143 | +0.01(+0.26%) |
Sep 22, 2017 | 4.523 | 4.546 | 4.517 | 4.534 | 41,764 | +0.02(+0.45%) |
Sep 21, 2017 | 4.493 | 4.521 | 4.493 | 4.514 | 19,699 | -0.01(-0.18%) |
Sep 20, 2017 | 4.521 | 4.551 | 4.511 | 4.523 | 15,868 | -0.01(-0.26%) |
Sep 19, 2017 | 4.511 | 4.540 | 4.505 | 4.534 | 42,254 | +0.01(+0.26%) |
Sep 18, 2017 | 4.499 | 4.526 | 4.498 | 4.523 | 15,452 | +0.02(+0.53%) |
Sep 15, 2017 | 4.499 | 4.505 | 4.489 | 4.499 | 18,090 | +0.02(+0.40%) |
Sep 14, 2017 | 4.439 | 4.487 | 4.439 | 4.481 | 71,680 | +0.01(+0.27%) |
Sep 13, 2017 | 4.481 | 4.481 | 4.457 | 4.469 | 43,141 | +0.00(+0.00%) |
Sep 12, 2017 | 4.439 | 4.486 | 4.439 | 4.469 | 28,705 | +0.02(+0.40%) |
Sep 11, 2017 | 4.481 | 4.481 | 4.451 | 4.451 | 27,380 | +0.00(+0.00%) |
Sep 08, 2017 | 4.434 | 4.451 | 4.425 | 4.451 | 15,666 | +0.01(+0.13%) |
Sep 07, 2017 | 4.469 | 4.469 | 4.433 | 4.445 | 69,563 | +0.01(+0.13%) |
Sep 06, 2017 | 4.439 | 4.457 | 4.433 | 4.439 | 57,630 | +0.02(+0.53%) |
Sep 05, 2017 | 4.457 | 4.468 | 4.398 | 4.416 | 64,458 | -0.04(-0.88%) |