Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.585 | 4.682 | 4.532 | 4.650 | 552,158 | +0.10(+2.26%) |
Nov 29, 2017 | 4.498 | 4.598 | 4.498 | 4.547 | 318,199 | +0.08(+1.72%) |
Nov 28, 2017 | 4.572 | 4.593 | 4.432 | 4.470 | 591,897 | -0.02(-0.36%) |
Nov 27, 2017 | 4.523 | 4.593 | 4.464 | 4.486 | 952,049 | +0.05(+1.09%) |
Nov 24, 2017 | 4.346 | 4.486 | 4.341 | 4.437 | 642,844 | +0.12(+2.74%) |
Nov 22, 2017 | 4.346 | 4.346 | 4.260 | 4.319 | 573,184 | -0.03(-0.62%) |
Nov 21, 2017 | 4.292 | 4.346 | 4.249 | 4.346 | 440,595 | +0.07(+1.63%) |
Nov 20, 2017 | 4.287 | 4.287 | 4.190 | 4.276 | 258,842 | +0.04(+1.02%) |
Nov 17, 2017 | 4.153 | 4.233 | 4.142 | 4.233 | 260,616 | +0.12(+3.01%) |
Nov 16, 2017 | 4.163 | 4.169 | 4.061 | 4.110 | 210,348 | -0.02(-0.39%) |
Nov 15, 2017 | 4.142 | 4.212 | 4.094 | 4.126 | 255,822 | +0.01(+0.13%) |
Nov 14, 2017 | 4.201 | 4.201 | 4.099 | 4.120 | 194,492 | -0.06(-1.54%) |
Nov 13, 2017 | 4.083 | 4.201 | 4.083 | 4.185 | 311,848 | +0.06(+1.56%) |
Nov 10, 2017 | 4.190 | 4.215 | 4.040 | 4.120 | 301,956 | -0.06(-1.41%) |
Nov 09, 2017 | 4.169 | 4.212 | 4.083 | 4.180 | 199,252 | +0.01(+0.26%) |
Nov 08, 2017 | 4.180 | 4.201 | 4.126 | 4.169 | 177,421 | -0.02(-0.51%) |
Nov 07, 2017 | 4.233 | 4.239 | 4.153 | 4.190 | 148,027 | -0.02(-0.38%) |
Nov 06, 2017 | 4.110 | 4.223 | 4.088 | 4.206 | 252,710 | +0.12(+2.89%) |
Nov 03, 2017 | 3.975 | 4.115 | 3.949 | 4.088 | 200,207 | +0.10(+2.56%) |
Nov 02, 2017 | 4.029 | 4.077 | 3.959 | 3.986 | 343,313 | -0.04(-1.07%) |
Nov 01, 2017 | 4.045 | 4.099 | 3.981 | 4.029 | 293,453 | -0.02(-0.40%) |
Oct 31, 2017 | 4.126 | 4.126 | 4.035 | 4.045 | 387,496 | -0.04(-1.05%) |
Oct 30, 2017 | 4.126 | 4.163 | 4.045 | 4.088 | 350,100 | +0.05(+1.23%) |
Oct 27, 2017 | 4.017 | 4.171 | 3.985 | 4.038 | 396,530 | -0.05(-1.17%) |
Oct 26, 2017 | 4.092 | 4.182 | 4.065 | 4.086 | 259,307 | -0.04(-0.90%) |
Oct 25, 2017 | 4.134 | 4.145 | 3.937 | 4.124 | 402,317 | +0.02(+0.39%) |
Oct 24, 2017 | 4.060 | 4.129 | 4.049 | 4.108 | 185,661 | +0.05(+1.18%) |
Oct 23, 2017 | 4.124 | 4.163 | 4.060 | 4.060 | 362,191 | -0.07(-1.68%) |
Oct 20, 2017 | 4.070 | 4.182 | 4.049 | 4.129 | 510,817 | +0.06(+1.57%) |
Oct 19, 2017 | 4.198 | 4.198 | 4.065 | 4.065 | 303,107 | -0.12(-2.92%) |
Oct 18, 2017 | 4.209 | 4.257 | 4.124 | 4.187 | 369,574 | -0.05(-1.13%) |
Oct 17, 2017 | 4.278 | 4.283 | 4.219 | 4.235 | 316,040 | -0.01(-0.13%) |
Oct 16, 2017 | 4.241 | 4.283 | 4.166 | 4.241 | 277,560 | +0.05(+1.27%) |
Oct 13, 2017 | 4.294 | 4.294 | 4.140 | 4.187 | 324,227 | -0.07(-1.63%) |
Oct 12, 2017 | 4.166 | 4.304 | 4.102 | 4.257 | 352,657 | +0.13(+3.09%) |
Oct 11, 2017 | 4.177 | 4.246 | 4.113 | 4.129 | 279,906 | -0.01(-0.26%) |
Oct 10, 2017 | 4.060 | 4.161 | 4.060 | 4.140 | 188,434 | +0.08(+1.97%) |
Oct 09, 2017 | 4.044 | 4.124 | 4.029 | 4.060 | 174,781 | -0.01(-0.26%) |
Oct 06, 2017 | 4.060 | 4.102 | 4.049 | 4.070 | 239,586 | -0.02(-0.52%) |
Oct 05, 2017 | 4.076 | 4.134 | 4.038 | 4.092 | 257,546 | +0.05(+1.32%) |
Oct 04, 2017 | 4.124 | 4.145 | 4.038 | 4.038 | 330,107 | -0.12(-2.82%) |
Oct 03, 2017 | 4.177 | 4.187 | 4.102 | 4.155 | 226,847 | -0.01(-0.13%) |
Oct 02, 2017 | 4.198 | 4.246 | 4.017 | 4.161 | 458,398 | -0.01(-0.26%) |
Sep 29, 2017 | 4.225 | 4.283 | 4.054 | 4.171 | 665,775 | -0.03(-0.63%) |
Sep 28, 2017 | 4.246 | 4.294 | 4.161 | 4.198 | 427,284 | -0.05(-1.17%) |
Sep 27, 2017 | 4.232 | 4.346 | 4.191 | 4.248 | 903,122 | +0.05(+1.11%) |
Sep 26, 2017 | 4.243 | 4.274 | 4.165 | 4.201 | 700,263 | -0.01(-0.12%) |
Sep 25, 2017 | 4.248 | 4.398 | 4.180 | 4.206 | 992,085 | -0.02(-0.37%) |
Sep 22, 2017 | 4.046 | 4.284 | 4.046 | 4.222 | 680,003 | +0.16(+3.82%) |
Sep 21, 2017 | 4.098 | 4.103 | 4.015 | 4.066 | 493,404 | -0.02(-0.51%) |
Sep 20, 2017 | 4.061 | 4.118 | 3.932 | 4.087 | 432,587 | +0.06(+1.54%) |
Sep 19, 2017 | 4.061 | 4.118 | 3.820 | 4.025 | 590,483 | +0.02(+0.52%) |
Sep 18, 2017 | 3.911 | 4.020 | 3.859 | 4.004 | 474,057 | +0.09(+2.25%) |
Sep 15, 2017 | 3.807 | 3.921 | 3.807 | 3.916 | 389,452 | +0.09(+2.30%) |
Sep 14, 2017 | 3.719 | 3.844 | 3.719 | 3.828 | 323,955 | +0.11(+2.92%) |
Sep 13, 2017 | 3.719 | 3.760 | 3.691 | 3.719 | 213,876 | +0.02(+0.42%) |
Sep 12, 2017 | 3.626 | 3.745 | 3.626 | 3.704 | 290,856 | +0.08(+2.14%) |
Sep 11, 2017 | 3.517 | 3.642 | 3.476 | 3.626 | 410,982 | +0.16(+4.48%) |
Sep 08, 2017 | 3.491 | 3.512 | 3.445 | 3.471 | 199,621 | -0.05(-1.33%) |
Sep 07, 2017 | 3.528 | 3.548 | 3.471 | 3.517 | 247,900 | +0.01(+0.30%) |
Sep 06, 2017 | 3.517 | 3.561 | 3.497 | 3.507 | 131,812 | +0.00(+0.00%) |
Sep 05, 2017 | 3.595 | 3.595 | 3.471 | 3.507 | 199,252 | -0.04(-1.17%) |