Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.239 | 4.239 | 4.239 | 0 | +0.06(+1.54%) | |
Dec 28, 2017 | 4.175 | 4.191 | 4.173 | 4.175 | 656,942 | -0.01(-0.26%) |
Dec 27, 2017 | 4.191 | 4.191 | 4.170 | 4.186 | 575,896 | +0.01(+0.13%) |
Dec 26, 2017 | 4.159 | 4.191 | 4.154 | 4.181 | 466,460 | +0.03(+0.77%) |
Dec 22, 2017 | 4.122 | 4.170 | 4.116 | 4.149 | 590,959 | +0.01(+0.26%) |
Dec 21, 2017 | 4.138 | 4.158 | 4.127 | 4.138 | 722,075 | -0.01(-0.26%) |
Dec 20, 2017 | 4.132 | 4.165 | 4.127 | 4.149 | 536,772 | +0.01(+0.26%) |
Dec 19, 2017 | 4.164 | 4.186 | 4.127 | 4.138 | 643,433 | -0.03(-0.64%) |
Dec 18, 2017 | 4.159 | 4.191 | 4.154 | 4.164 | 591,087 | -0.01(-0.13%) |
Dec 15, 2017 | 4.132 | 4.170 | 4.132 | 4.170 | 422,265 | +0.05(+1.29%) |
Dec 14, 2017 | 4.127 | 4.138 | 4.111 | 4.117 | 548,163 | -0.01(-0.26%) |
Dec 13, 2017 | 4.122 | 4.138 | 4.122 | 4.127 | 607,928 | +0.01(+0.26%) |
Dec 12, 2017 | 4.095 | 4.143 | 4.095 | 4.117 | 625,950 | +0.02(+0.52%) |
Dec 11, 2017 | 4.095 | 4.122 | 4.095 | 4.095 | 464,328 | +0.00(+0.00%) |
Dec 08, 2017 | 4.095 | 4.106 | 4.090 | 4.095 | 447,441 | +0.01(+0.13%) |
Dec 07, 2017 | 4.111 | 4.111 | 4.090 | 4.090 | 440,135 | -0.01(-0.13%) |
Dec 06, 2017 | 4.122 | 4.138 | 4.095 | 4.095 | 427,985 | -0.03(-0.65%) |
Dec 05, 2017 | 4.117 | 4.132 | 4.111 | 4.122 | 499,373 | +0.01(+0.13%) |
Dec 04, 2017 | 4.159 | 4.161 | 4.117 | 4.117 | 450,903 | -0.05(-1.15%) |
Dec 01, 2017 | 4.122 | 4.164 | 4.122 | 4.164 | 587,387 | +0.03(+0.64%) |
Nov 30, 2017 | 4.122 | 4.154 | 4.120 | 4.138 | 818,106 | +0.03(+0.65%) |
Nov 29, 2017 | 4.132 | 4.132 | 4.085 | 4.111 | 406,627 | -0.02(-0.51%) |
Nov 28, 2017 | 4.148 | 4.148 | 4.111 | 4.132 | 592,454 | -0.01(-0.26%) |
Nov 27, 2017 | 4.138 | 4.148 | 4.132 | 4.143 | 317,108 | -0.01(-0.13%) |
Nov 24, 2017 | 4.122 | 4.148 | 4.122 | 4.148 | 201,487 | +0.03(+0.78%) |
Nov 22, 2017 | 4.111 | 4.127 | 4.101 | 4.117 | 290,055 | +0.01(+0.26%) |
Nov 21, 2017 | 4.122 | 4.143 | 4.106 | 4.106 | 432,715 | -0.01(-0.26%) |
Nov 20, 2017 | 4.117 | 4.127 | 4.101 | 4.117 | 414,033 | +0.01(+0.26%) |
Nov 17, 2017 | 4.079 | 4.122 | 4.079 | 4.106 | 655,569 | +0.02(+0.52%) |
Nov 16, 2017 | 4.090 | 4.116 | 4.070 | 4.085 | 489,902 | +0.02(+0.52%) |
Nov 15, 2017 | 4.101 | 4.111 | 4.037 | 4.064 | 620,713 | -0.04(-0.90%) |
Nov 14, 2017 | 4.138 | 4.159 | 4.090 | 4.101 | 665,591 | -0.05(-1.15%) |
Nov 13, 2017 | 4.164 | 4.175 | 4.148 | 4.148 | 396,936 | -0.03(-0.76%) |
Nov 10, 2017 | 4.153 | 4.190 | 4.122 | 4.180 | 757,523 | +0.02(+0.51%) |
Nov 09, 2017 | 4.132 | 4.169 | 4.106 | 4.159 | 526,687 | +0.02(+0.51%) |
Nov 08, 2017 | 4.122 | 4.153 | 4.122 | 4.138 | 645,416 | +0.02(+0.38%) |
Nov 07, 2017 | 4.148 | 4.156 | 4.111 | 4.122 | 561,952 | -0.05(-1.14%) |
Nov 06, 2017 | 4.122 | 4.175 | 4.112 | 4.169 | 420,958 | +0.05(+1.28%) |
Nov 03, 2017 | 4.127 | 4.135 | 4.101 | 4.116 | 512,772 | -0.01(-0.13%) |
Nov 02, 2017 | 4.106 | 4.127 | 4.101 | 4.122 | 474,422 | +0.02(+0.39%) |
Nov 01, 2017 | 4.148 | 4.169 | 4.095 | 4.106 | 745,139 | -0.04(-0.89%) |
Oct 31, 2017 | 4.143 | 4.169 | 4.122 | 4.143 | 944,894 | +0.00(+0.00%) |
Oct 30, 2017 | 4.132 | 4.153 | 4.111 | 4.143 | 343,093 | +0.01(+0.26%) |
Oct 27, 2017 | 4.127 | 4.153 | 4.111 | 4.132 | 412,962 | +0.03(+0.64%) |
Oct 26, 2017 | 4.143 | 4.143 | 4.095 | 4.106 | 549,305 | -0.02(-0.51%) |
Oct 25, 2017 | 4.148 | 4.164 | 4.116 | 4.127 | 552,134 | -0.05(-1.26%) |
Oct 24, 2017 | 4.212 | 4.222 | 4.169 | 4.180 | 685,240 | -0.04(-0.88%) |
Oct 23, 2017 | 4.238 | 4.238 | 4.206 | 4.217 | 562,902 | -0.01(-0.25%) |
Oct 20, 2017 | 4.238 | 4.238 | 4.206 | 4.227 | 383,371 | +0.01(+0.13%) |
Oct 19, 2017 | 4.201 | 4.243 | 4.180 | 4.222 | 749,397 | +0.03(+0.76%) |
Oct 18, 2017 | 4.159 | 4.206 | 4.154 | 4.190 | 471,245 | +0.01(+0.25%) |
Oct 17, 2017 | 4.169 | 4.227 | 4.159 | 4.180 | 821,630 | -0.01(-0.13%) |
Oct 16, 2017 | 4.175 | 4.196 | 4.169 | 4.185 | 316,116 | -0.01(-0.13%) |
Oct 13, 2017 | 4.180 | 4.201 | 4.176 | 4.190 | 341,912 | +0.01(+0.25%) |
Oct 12, 2017 | 4.180 | 4.185 | 4.159 | 4.180 | 415,741 | -0.01(-0.13%) |
Oct 11, 2017 | 4.175 | 4.190 | 4.159 | 4.185 | 463,024 | +0.02(+0.38%) |
Oct 10, 2017 | 4.159 | 4.180 | 4.154 | 4.169 | 553,370 | +0.01(+0.25%) |
Oct 09, 2017 | 4.122 | 4.164 | 4.112 | 4.159 | 585,157 | +0.06(+1.41%) |
Oct 06, 2017 | 4.138 | 4.138 | 4.096 | 4.101 | 490,529 | -0.03(-0.76%) |
Oct 05, 2017 | 4.127 | 4.140 | 4.117 | 4.133 | 381,619 | +0.01(+0.25%) |
Oct 04, 2017 | 4.148 | 4.164 | 4.122 | 4.122 | 363,930 | -0.01(-0.25%) |
Oct 03, 2017 | 4.133 | 4.164 | 4.122 | 4.133 | 540,087 | +0.01(+0.13%) |