Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.417 | 4.417 | 4.356 | 4.361 | 1,351,005 | -0.02(-0.35%) |
Nov 29, 2017 | 4.417 | 4.417 | 4.346 | 4.376 | 931,174 | -0.03(-0.69%) |
Nov 28, 2017 | 4.417 | 4.422 | 4.376 | 4.406 | 443,270 | +0.01(+0.12%) |
Nov 27, 2017 | 4.447 | 4.457 | 4.401 | 4.401 | 957,016 | -0.05(-1.03%) |
Nov 24, 2017 | 4.452 | 4.457 | 4.432 | 4.447 | 332,902 | +0.02(+0.34%) |
Nov 22, 2017 | 4.406 | 4.437 | 4.376 | 4.432 | 914,999 | +0.04(+0.81%) |
Nov 21, 2017 | 4.386 | 4.412 | 4.361 | 4.396 | 737,980 | +0.03(+0.70%) |
Nov 20, 2017 | 4.330 | 4.376 | 4.310 | 4.366 | 729,346 | +0.05(+1.06%) |
Nov 17, 2017 | 4.285 | 4.325 | 4.269 | 4.320 | 491,593 | +0.04(+0.83%) |
Nov 16, 2017 | 4.198 | 4.305 | 4.188 | 4.285 | 1,096,872 | +0.11(+2.68%) |
Nov 15, 2017 | 4.183 | 4.198 | 4.147 | 4.173 | 652,071 | -0.04(-0.85%) |
Nov 14, 2017 | 4.254 | 4.269 | 4.168 | 4.208 | 928,906 | -0.05(-1.08%) |
Nov 13, 2017 | 4.249 | 4.274 | 4.219 | 4.254 | 1,765,970 | +0.03(+0.82%) |
Nov 10, 2017 | 4.199 | 4.269 | 4.189 | 4.219 | 1,247,814 | +0.01(+0.24%) |
Nov 09, 2017 | 4.155 | 4.209 | 4.125 | 4.209 | 1,219,852 | +0.06(+1.56%) |
Nov 08, 2017 | 4.150 | 4.175 | 4.100 | 4.145 | 1,183,664 | -0.05(-1.18%) |
Nov 07, 2017 | 4.229 | 4.229 | 4.165 | 4.194 | 935,713 | -0.03(-0.82%) |
Nov 06, 2017 | 4.279 | 4.279 | 4.194 | 4.229 | 901,248 | -0.02(-0.47%) |
Nov 03, 2017 | 4.214 | 4.319 | 4.194 | 4.249 | 1,466,596 | +0.15(+3.64%) |
Nov 02, 2017 | 4.075 | 4.110 | 4.055 | 4.100 | 583,005 | +0.02(+0.49%) |
Nov 01, 2017 | 4.100 | 4.130 | 4.060 | 4.080 | 510,825 | -0.03(-0.73%) |
Oct 31, 2017 | 4.095 | 4.120 | 4.067 | 4.110 | 739,329 | +0.04(+0.98%) |
Oct 30, 2017 | 4.110 | 4.121 | 4.051 | 4.070 | 445,903 | -0.04(-1.09%) |
Oct 27, 2017 | 4.100 | 4.120 | 4.040 | 4.115 | 424,286 | +0.01(+0.24%) |
Oct 26, 2017 | 4.130 | 4.160 | 4.095 | 4.105 | 701,547 | -0.01(-0.24%) |
Oct 25, 2017 | 4.135 | 4.165 | 4.100 | 4.115 | 462,727 | -0.03(-0.72%) |
Oct 24, 2017 | 4.160 | 4.170 | 4.140 | 4.145 | 1,059,788 | -0.01(-0.24%) |
Oct 23, 2017 | 4.175 | 4.180 | 4.130 | 4.155 | 612,716 | -0.01(-0.36%) |
Oct 20, 2017 | 4.184 | 4.189 | 4.165 | 4.170 | 478,714 | -0.01(-0.36%) |
Oct 19, 2017 | 4.194 | 4.199 | 4.155 | 4.184 | 891,295 | -0.01(-0.36%) |
Oct 18, 2017 | 4.194 | 4.209 | 4.170 | 4.199 | 476,788 | +0.00(+0.00%) |
Oct 17, 2017 | 4.150 | 4.239 | 4.150 | 4.199 | 1,039,081 | +0.05(+1.20%) |
Oct 16, 2017 | 4.150 | 4.184 | 4.140 | 4.150 | 1,022,361 | +0.01(+0.36%) |
Oct 13, 2017 | 4.150 | 4.155 | 4.127 | 4.135 | 595,093 | +0.00(+0.00%) |
Oct 12, 2017 | 4.140 | 4.155 | 4.125 | 4.135 | 1,086,597 | -0.01(-0.24%) |
Oct 11, 2017 | 4.179 | 4.194 | 4.145 | 4.145 | 980,620 | -0.04(-0.95%) |
Oct 10, 2017 | 4.189 | 4.199 | 4.170 | 4.184 | 340,692 | +0.00(+0.12%) |
Oct 09, 2017 | 4.179 | 4.197 | 4.170 | 4.179 | 269,999 | +0.00(+0.00%) |
Oct 06, 2017 | 4.199 | 4.199 | 4.160 | 4.179 | 329,917 | -0.02(-0.47%) |
Oct 05, 2017 | 4.175 | 4.224 | 4.175 | 4.199 | 493,951 | +0.02(+0.60%) |
Oct 04, 2017 | 4.170 | 4.194 | 4.150 | 4.175 | 318,282 | +0.00(+0.12%) |
Oct 03, 2017 | 4.145 | 4.184 | 4.140 | 4.170 | 518,494 | +0.02(+0.60%) |
Oct 02, 2017 | 4.075 | 4.179 | 4.075 | 4.145 | 1,768,501 | +0.07(+1.71%) |
Sep 29, 2017 | 4.015 | 4.080 | 4.015 | 4.075 | 614,084 | +0.04(+0.99%) |
Sep 28, 2017 | 3.946 | 4.035 | 3.936 | 4.035 | 848,264 | +0.09(+2.40%) |
Sep 27, 2017 | 3.986 | 4.003 | 3.916 | 3.941 | 924,286 | -0.05(-1.25%) |
Sep 26, 2017 | 3.976 | 4.011 | 3.961 | 3.991 | 610,366 | +0.02(+0.63%) |
Sep 25, 2017 | 3.986 | 3.991 | 3.961 | 3.966 | 2,275,065 | -0.01(-0.25%) |
Sep 22, 2017 | 3.991 | 4.006 | 3.951 | 3.976 | 606,564 | -0.01(-0.25%) |
Sep 21, 2017 | 3.981 | 4.003 | 3.976 | 3.986 | 259,231 | +0.00(+0.12%) |
Sep 20, 2017 | 3.976 | 4.006 | 3.966 | 3.981 | 306,440 | +0.00(+0.13%) |
Sep 19, 2017 | 3.971 | 3.991 | 3.961 | 3.976 | 379,349 | -0.00(-0.12%) |
Sep 18, 2017 | 4.001 | 4.006 | 3.966 | 3.981 | 510,885 | -0.01(-0.37%) |
Sep 15, 2017 | 3.991 | 4.020 | 3.972 | 3.996 | 688,613 | +0.00(+0.12%) |
Sep 14, 2017 | 4.001 | 4.001 | 3.981 | 3.991 | 192,490 | -0.00(-0.12%) |
Sep 13, 2017 | 3.996 | 4.025 | 3.971 | 3.996 | 504,617 | -0.01(-0.25%) |
Sep 12, 2017 | 4.015 | 4.040 | 3.996 | 4.006 | 458,385 | -0.02(-0.49%) |
Sep 11, 2017 | 3.976 | 4.040 | 3.976 | 4.025 | 421,766 | +0.05(+1.25%) |
Sep 08, 2017 | 3.986 | 4.003 | 3.966 | 3.976 | 685,669 | -0.01(-0.37%) |
Sep 07, 2017 | 3.996 | 4.045 | 3.976 | 3.991 | 603,033 | -0.02(-0.50%) |
Sep 06, 2017 | 4.045 | 4.045 | 3.995 | 4.011 | 388,456 | -0.01(-0.37%) |
Sep 05, 2017 | 4.100 | 4.103 | 4.001 | 4.025 | 597,113 | -0.07(-1.70%) |