Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.866 | 4.866 | 4.866 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.873 | 4.873 | 4.836 | 4.866 | 52,488 | +0.02(+0.38%) |
Dec 27, 2017 | 4.866 | 4.866 | 4.823 | 4.848 | 47,998 | -0.01(-0.13%) |
Dec 26, 2017 | 4.854 | 4.860 | 4.842 | 4.854 | 33,400 | +0.02(+0.51%) |
Dec 22, 2017 | 4.811 | 4.854 | 4.811 | 4.830 | 44,428 | -0.01(-0.25%) |
Dec 21, 2017 | 4.787 | 4.845 | 4.787 | 4.842 | 94,309 | +0.05(+1.03%) |
Dec 20, 2017 | 4.780 | 4.805 | 4.768 | 4.793 | 58,062 | +0.03(+0.65%) |
Dec 19, 2017 | 4.805 | 4.805 | 4.762 | 4.762 | 164,666 | -0.02(-0.36%) |
Dec 18, 2017 | 4.762 | 4.793 | 4.762 | 4.779 | 27,787 | +0.04(+0.76%) |
Dec 15, 2017 | 4.731 | 4.787 | 4.664 | 4.744 | 567,412 | +0.01(+0.13%) |
Dec 14, 2017 | 4.793 | 4.793 | 4.731 | 4.737 | 60,312 | -0.03(-0.61%) |
Dec 13, 2017 | 4.768 | 4.773 | 4.741 | 4.767 | 48,056 | +0.04(+0.89%) |
Dec 12, 2017 | 4.749 | 4.755 | 4.725 | 4.725 | 103,142 | -0.03(-0.59%) |
Dec 11, 2017 | 4.743 | 4.773 | 4.739 | 4.753 | 80,522 | +0.03(+0.59%) |
Dec 08, 2017 | 4.707 | 4.755 | 4.707 | 4.725 | 31,268 | +0.01(+0.13%) |
Dec 07, 2017 | 4.707 | 4.737 | 4.701 | 4.719 | 30,937 | -0.01(-0.25%) |
Dec 06, 2017 | 4.695 | 4.737 | 4.695 | 4.731 | 53,082 | +0.00(+0.00%) |
Dec 05, 2017 | 4.770 | 4.770 | 4.725 | 4.731 | 66,290 | -0.02(-0.50%) |
Dec 04, 2017 | 4.755 | 4.785 | 4.755 | 4.755 | 21,723 | +0.02(+0.38%) |
Dec 01, 2017 | 4.767 | 4.773 | 4.722 | 4.737 | 87,823 | -0.03(-0.63%) |
Nov 30, 2017 | 4.760 | 4.767 | 4.749 | 4.767 | 39,711 | +0.02(+0.38%) |
Nov 29, 2017 | 4.725 | 4.773 | 4.725 | 4.749 | 71,572 | -0.01(-0.13%) |
Nov 28, 2017 | 4.757 | 4.767 | 4.737 | 4.755 | 58,921 | +0.04(+0.76%) |
Nov 27, 2017 | 4.761 | 4.761 | 4.713 | 4.719 | 63,411 | -0.05(-1.00%) |
Nov 24, 2017 | 4.779 | 4.779 | 4.761 | 4.767 | 17,194 | +0.00(+0.00%) |
Nov 22, 2017 | 4.737 | 4.773 | 4.734 | 4.767 | 28,319 | +0.03(+0.63%) |
Nov 21, 2017 | 4.659 | 4.737 | 4.659 | 4.737 | 69,074 | +0.09(+1.93%) |
Nov 20, 2017 | 4.623 | 4.653 | 4.623 | 4.647 | 152,861 | +0.01(+0.13%) |
Nov 17, 2017 | 4.599 | 4.647 | 4.599 | 4.641 | 27,242 | -0.01(-0.13%) |
Nov 16, 2017 | 4.617 | 4.647 | 4.617 | 4.647 | 65,646 | +0.04(+0.91%) |
Nov 15, 2017 | 4.605 | 4.617 | 4.599 | 4.605 | 16,846 | -0.02(-0.52%) |
Nov 14, 2017 | 4.623 | 4.647 | 4.617 | 4.629 | 76,685 | -0.05(-1.02%) |
Nov 13, 2017 | 4.677 | 4.689 | 4.677 | 4.677 | 40,148 | -0.03(-0.63%) |
Nov 10, 2017 | 4.701 | 4.713 | 4.685 | 4.707 | 27,923 | -0.01(-0.13%) |
Nov 09, 2017 | 4.719 | 4.725 | 4.683 | 4.713 | 22,216 | -0.02(-0.38%) |
Nov 08, 2017 | 4.668 | 4.755 | 4.668 | 4.731 | 50,435 | +0.05(+1.02%) |
Nov 07, 2017 | 4.707 | 4.743 | 4.665 | 4.683 | 28,181 | -0.04(-0.88%) |
Nov 06, 2017 | 4.707 | 4.725 | 4.707 | 4.725 | 35,633 | +0.03(+0.64%) |
Nov 03, 2017 | 4.671 | 4.695 | 4.665 | 4.695 | 27,711 | +0.02(+0.33%) |
Nov 02, 2017 | 4.659 | 4.683 | 4.659 | 4.680 | 7,741 | -0.00(-0.07%) |
Nov 01, 2017 | 4.725 | 4.725 | 4.671 | 4.683 | 42,225 | -0.02(-0.39%) |
Oct 31, 2017 | 4.713 | 4.713 | 4.665 | 4.701 | 42,178 | +0.05(+1.16%) |
Oct 30, 2017 | 4.623 | 4.659 | 4.623 | 4.647 | 28,886 | +0.00(+0.00%) |
Oct 27, 2017 | 4.641 | 4.659 | 4.623 | 4.647 | 45,645 | +0.01(+0.13%) |
Oct 26, 2017 | 4.647 | 4.665 | 4.623 | 4.641 | 132,473 | -0.01(-0.26%) |
Oct 25, 2017 | 4.671 | 4.671 | 4.605 | 4.653 | 37,883 | -0.05(-1.02%) |
Oct 24, 2017 | 4.683 | 4.701 | 4.659 | 4.701 | 49,462 | +0.04(+0.90%) |
Oct 23, 2017 | 4.665 | 4.731 | 4.653 | 4.659 | 20,978 | -0.01(-0.13%) |
Oct 20, 2017 | 4.689 | 4.689 | 4.647 | 4.665 | 18,117 | -0.01(-0.13%) |
Oct 19, 2017 | 4.659 | 4.677 | 4.629 | 4.671 | 44,443 | -0.02(-0.38%) |
Oct 18, 2017 | 4.689 | 4.689 | 4.647 | 4.689 | 57,558 | +0.01(+0.26%) |
Oct 17, 2017 | 4.641 | 4.689 | 4.641 | 4.677 | 50,859 | +0.01(+0.13%) |
Oct 16, 2017 | 4.659 | 4.673 | 4.659 | 4.671 | 28,017 | +0.02(+0.39%) |
Oct 13, 2017 | 4.631 | 4.653 | 4.631 | 4.653 | 25,026 | +0.03(+0.64%) |
Oct 12, 2017 | 4.600 | 4.629 | 4.588 | 4.623 | 66,686 | +0.01(+0.13%) |
Oct 11, 2017 | 4.617 | 4.647 | 4.605 | 4.617 | 47,012 | -0.01(-0.26%) |
Oct 10, 2017 | 4.683 | 4.683 | 4.623 | 4.629 | 48,321 | -0.03(-0.64%) |
Oct 09, 2017 | 4.617 | 4.659 | 4.599 | 4.659 | 74,860 | +0.04(+0.91%) |
Oct 06, 2017 | 4.617 | 4.635 | 4.617 | 4.617 | 37,585 | -0.04(-0.90%) |
Oct 05, 2017 | 4.641 | 4.659 | 4.635 | 4.659 | 31,578 | +0.02(+0.52%) |
Oct 04, 2017 | 4.623 | 4.641 | 4.623 | 4.635 | 25,392 | +0.01(+0.13%) |
Oct 03, 2017 | 4.617 | 4.635 | 4.617 | 4.629 | 68,566 | +0.00(+0.00%) |