Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.402 | 4.464 | 4.393 | 4.429 | 18,797,934 | -0.01(-0.20%) |
Nov 29, 2017 | 4.446 | 4.455 | 4.384 | 4.438 | 24,037,056 | -0.03(-0.59%) |
Nov 28, 2017 | 4.429 | 4.482 | 4.420 | 4.464 | 14,516,644 | +0.04(+0.80%) |
Nov 27, 2017 | 4.429 | 4.464 | 4.420 | 4.429 | 10,470,731 | -0.06(-1.38%) |
Nov 24, 2017 | 4.508 | 4.515 | 4.474 | 4.491 | 4,462,498 | +0.03(+0.59%) |
Nov 22, 2017 | 4.455 | 4.473 | 4.442 | 4.464 | 8,367,338 | +0.00(+0.00%) |
Nov 21, 2017 | 4.429 | 4.482 | 4.424 | 4.464 | 17,393,842 | +0.04(+0.80%) |
Nov 20, 2017 | 4.429 | 4.464 | 4.411 | 4.429 | 19,942,328 | +0.06(+1.42%) |
Nov 17, 2017 | 4.376 | 4.393 | 4.340 | 4.367 | 9,183,242 | +0.02(+0.41%) |
Nov 16, 2017 | 4.331 | 4.376 | 4.314 | 4.349 | 16,686,206 | +0.07(+1.65%) |
Nov 15, 2017 | 4.287 | 4.323 | 4.261 | 4.278 | 17,286,944 | +0.01(+0.21%) |
Nov 14, 2017 | 4.270 | 4.278 | 4.234 | 4.270 | 9,755,025 | -0.03(-0.62%) |
Nov 13, 2017 | 4.287 | 4.323 | 4.278 | 4.296 | 11,927,191 | -0.04(-1.02%) |
Nov 10, 2017 | 4.340 | 4.376 | 4.314 | 4.340 | 22,410,438 | -0.04(-1.01%) |
Nov 09, 2017 | 4.358 | 4.393 | 4.349 | 4.384 | 20,942,542 | -0.08(-1.78%) |
Nov 08, 2017 | 4.429 | 4.464 | 4.420 | 4.464 | 18,343,378 | +0.00(+0.00%) |
Nov 07, 2017 | 4.376 | 4.491 | 4.371 | 4.464 | 31,590,786 | -0.04(-0.79%) |
Nov 06, 2017 | 4.446 | 4.544 | 4.446 | 4.499 | 24,271,106 | +0.11(+2.41%) |
Nov 03, 2017 | 4.402 | 4.402 | 4.340 | 4.393 | 11,367,181 | -0.05(-1.19%) |
Nov 02, 2017 | 4.411 | 4.446 | 4.393 | 4.446 | 14,609,392 | +0.08(+1.82%) |
Nov 01, 2017 | 4.349 | 4.420 | 4.340 | 4.367 | 17,649,036 | +0.04(+1.02%) |
Oct 31, 2017 | 4.323 | 4.331 | 4.287 | 4.323 | 17,204,118 | +0.06(+1.45%) |
Oct 30, 2017 | 4.270 | 4.305 | 4.243 | 4.261 | 23,092,530 | -0.08(-1.83%) |
Oct 27, 2017 | 4.411 | 4.420 | 4.261 | 4.340 | 49,561,136 | +0.13(+3.15%) |
Oct 26, 2017 | 4.349 | 4.420 | 4.199 | 4.208 | 85,248,200 | -1.14(-21.32%) |
Oct 25, 2017 | 5.304 | 5.348 | 5.260 | 5.348 | 16,380,256 | +0.05(+1.00%) |
Oct 24, 2017 | 5.313 | 5.321 | 5.277 | 5.295 | 6,560,250 | -0.04(-0.66%) |
Oct 23, 2017 | 5.357 | 5.370 | 5.321 | 5.330 | 9,039,703 | -0.04(-0.82%) |
Oct 20, 2017 | 5.321 | 5.401 | 5.304 | 5.375 | 20,771,568 | +0.23(+4.47%) |
Oct 19, 2017 | 5.127 | 5.189 | 5.118 | 5.145 | 7,340,628 | -0.04(-0.68%) |
Oct 18, 2017 | 5.198 | 5.207 | 5.162 | 5.180 | 5,210,370 | +0.03(+0.51%) |
Oct 17, 2017 | 5.171 | 5.180 | 5.145 | 5.154 | 7,207,176 | -0.04(-0.68%) |
Oct 16, 2017 | 5.224 | 5.242 | 5.171 | 5.189 | 8,124,600 | -0.05(-1.01%) |
Oct 13, 2017 | 5.233 | 5.251 | 5.215 | 5.242 | 12,049,916 | +0.09(+1.72%) |
Oct 12, 2017 | 5.145 | 5.180 | 5.118 | 5.154 | 9,930,484 | -0.04(-0.85%) |
Oct 11, 2017 | 5.207 | 5.207 | 5.171 | 5.198 | 8,713,371 | -0.04(-0.68%) |
Oct 10, 2017 | 5.268 | 5.277 | 5.189 | 5.233 | 15,103,438 | +0.00(+0.00%) |
Oct 09, 2017 | 5.242 | 5.260 | 5.224 | 5.233 | 6,274,417 | +0.01(+0.17%) |
Oct 06, 2017 | 5.207 | 5.233 | 5.189 | 5.224 | 8,090,038 | -0.02(-0.34%) |
Oct 05, 2017 | 5.224 | 5.260 | 5.215 | 5.242 | 7,251,614 | +0.01(+0.17%) |
Oct 04, 2017 | 5.242 | 5.251 | 5.215 | 5.233 | 8,337,175 | -0.04(-0.84%) |
Oct 03, 2017 | 5.304 | 5.304 | 5.268 | 5.277 | 7,641,060 | -0.01(-0.17%) |
Oct 02, 2017 | 5.260 | 5.313 | 5.245 | 5.286 | 12,418,457 | +0.00(+0.00%) |
Sep 29, 2017 | 5.224 | 5.304 | 5.207 | 5.286 | 10,854,114 | +0.07(+1.36%) |
Sep 28, 2017 | 5.224 | 5.233 | 5.189 | 5.215 | 9,042,192 | +0.02(+0.34%) |
Sep 27, 2017 | 5.154 | 5.198 | 14,259,395 | -0.04(-0.68%) | ||
Sep 26, 2017 | 5.233 | 5.277 | 5.215 | 5.233 | 13,812,664 | -0.01(-0.17%) |
Sep 25, 2017 | 5.295 | 5.313 | 5.242 | 5.242 | 11,767,791 | -0.06(-1.17%) |
Sep 22, 2017 | 5.286 | 5.348 | 5.277 | 5.304 | 16,011,701 | -0.04(-0.83%) |
Sep 21, 2017 | 5.392 | 5.410 | 5.339 | 5.348 | 18,653,102 | -0.11(-2.10%) |
Sep 20, 2017 | 5.516 | 5.516 | 5.392 | 5.463 | 15,406,037 | -0.04(-0.64%) |
Sep 19, 2017 | 5.525 | 5.534 | 5.481 | 5.498 | 14,834,268 | +0.01(+0.16%) |
Sep 18, 2017 | 5.498 | 5.534 | 5.463 | 5.489 | 16,614,528 | +0.04(+0.81%) |
Sep 15, 2017 | 5.472 | 5.498 | 5.436 | 5.445 | 21,315,970 | +0.13(+2.50%) |
Sep 14, 2017 | 5.295 | 5.313 | 5.277 | 5.313 | 8,963,355 | -0.01(-0.17%) |
Sep 13, 2017 | 5.330 | 5.339 | 5.304 | 5.321 | 8,356,352 | -0.06(-1.15%) |
Sep 12, 2017 | 5.401 | 5.409 | 5.357 | 5.383 | 16,795,188 | +0.01(+0.16%) |
Sep 11, 2017 | 5.392 | 5.419 | 5.348 | 5.375 | 13,149,571 | +0.08(+1.50%) |
Sep 08, 2017 | 5.357 | 5.366 | 5.286 | 5.295 | 19,722,710 | -0.18(-3.23%) |
Sep 07, 2017 | 5.525 | 5.534 | 5.454 | 5.472 | 14,095,960 | +0.03(+0.49%) |
Sep 06, 2017 | 5.436 | 5.454 | 5.401 | 5.445 | 11,287,920 | +0.05(+0.98%) |
Sep 05, 2017 | 5.463 | 5.472 | 5.366 | 5.392 | 17,695,148 | -0.11(-1.93%) |