Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.809 | 4.897 | 4.800 | 4.853 | 18,054,744 | +0.02(+0.36%) |
Nov 29, 2017 | 4.791 | 4.897 | 4.791 | 4.835 | 21,765,058 | +0.04(+0.92%) |
Nov 28, 2017 | 4.791 | 4.804 | 4.773 | 4.791 | 17,139,964 | -0.01(-0.18%) |
Nov 27, 2017 | 4.773 | 4.826 | 4.765 | 4.800 | 18,010,280 | +0.00(+0.00%) |
Nov 24, 2017 | 4.791 | 4.826 | 4.778 | 4.800 | 8,890,310 | +0.00(+0.00%) |
Nov 22, 2017 | 4.818 | 4.844 | 4.782 | 4.800 | 15,970,398 | -0.02(-0.37%) |
Nov 21, 2017 | 4.818 | 4.862 | 4.804 | 4.818 | 15,033,450 | +0.03(+0.55%) |
Nov 20, 2017 | 4.826 | 4.844 | 4.778 | 4.791 | 13,076,494 | -0.03(-0.55%) |
Nov 17, 2017 | 4.782 | 4.840 | 4.747 | 4.818 | 13,504,994 | +0.05(+1.11%) |
Nov 16, 2017 | 4.729 | 4.800 | 4.720 | 4.765 | 19,320,404 | +0.02(+0.37%) |
Nov 15, 2017 | 4.720 | 4.756 | 4.676 | 4.747 | 16,430,717 | +0.03(+0.56%) |
Nov 14, 2017 | 4.835 | 4.844 | 4.676 | 4.720 | 27,117,298 | -0.13(-2.73%) |
Nov 13, 2017 | 4.694 | 4.853 | 4.694 | 4.853 | 27,931,720 | +0.14(+3.00%) |
Nov 10, 2017 | 4.659 | 4.773 | 4.659 | 4.712 | 21,161,514 | +0.03(+0.56%) |
Nov 09, 2017 | 4.712 | 4.765 | 4.659 | 4.685 | 17,210,842 | -0.04(-0.93%) |
Nov 08, 2017 | 4.685 | 4.747 | 4.685 | 4.729 | 17,956,964 | +0.03(+0.58%) |
Nov 07, 2017 | 4.711 | 4.755 | 4.676 | 4.702 | 14,550,176 | -0.01(-0.19%) |
Nov 06, 2017 | 4.658 | 4.755 | 4.658 | 4.711 | 14,114,332 | +0.04(+0.94%) |
Nov 03, 2017 | 4.667 | 4.702 | 4.632 | 4.667 | 19,003,672 | -0.04(-0.75%) |
Nov 02, 2017 | 4.764 | 4.781 | 4.667 | 4.702 | 23,439,358 | -0.09(-1.84%) |
Nov 01, 2017 | 4.816 | 4.860 | 4.737 | 4.790 | 26,278,458 | +0.00(+0.00%) |
Oct 31, 2017 | 4.860 | 4.861 | 4.781 | 4.790 | 22,154,828 | -0.06(-1.27%) |
Oct 30, 2017 | 4.869 | 4.896 | 4.808 | 4.852 | 22,328,254 | -0.03(-0.54%) |
Oct 27, 2017 | 4.887 | 4.896 | 4.790 | 4.878 | 34,657,280 | -0.04(-0.72%) |
Oct 26, 2017 | 4.949 | 4.949 | 4.878 | 4.913 | 14,623,818 | +0.02(+0.36%) |
Oct 25, 2017 | 4.984 | 5.019 | 4.808 | 4.896 | 33,203,810 | -0.14(-2.80%) |
Oct 24, 2017 | 5.010 | 5.089 | 5.010 | 5.037 | 30,826,522 | +0.02(+0.35%) |
Oct 23, 2017 | 5.081 | 5.089 | 5.001 | 5.019 | 22,885,712 | -0.05(-0.96%) |
Oct 20, 2017 | 5.089 | 5.089 | 5.045 | 5.067 | 9,412,444 | +0.01(+0.26%) |
Oct 19, 2017 | 5.037 | 5.072 | 5.019 | 5.054 | 9,965,526 | -0.01(-0.17%) |
Oct 18, 2017 | 5.019 | 5.081 | 5.010 | 5.063 | 13,013,393 | +0.04(+0.70%) |
Oct 17, 2017 | 5.001 | 5.045 | 4.993 | 5.028 | 9,978,932 | +0.01(+0.18%) |
Oct 16, 2017 | 5.028 | 5.037 | 5.015 | 5.019 | 8,933,506 | -0.01(-0.18%) |
Oct 13, 2017 | 5.063 | 5.063 | 5.010 | 5.028 | 9,852,915 | +0.00(+0.00%) |
Oct 12, 2017 | 5.045 | 5.089 | 4.966 | 5.028 | 23,086,008 | -0.01(-0.17%) |
Oct 11, 2017 | 4.993 | 5.063 | 4.966 | 5.037 | 16,086,132 | +0.06(+1.24%) |
Oct 10, 2017 | 5.037 | 5.045 | 4.975 | 4.975 | 11,442,370 | -0.06(-1.22%) |
Oct 09, 2017 | 5.054 | 5.089 | 5.028 | 5.037 | 8,176,274 | -0.01(-0.17%) |
Oct 06, 2017 | 5.063 | 5.081 | 4.993 | 5.045 | 12,244,783 | -0.01(-0.17%) |
Oct 05, 2017 | 5.028 | 5.098 | 5.019 | 5.054 | 19,420,404 | +0.01(+0.17%) |
Oct 04, 2017 | 4.957 | 5.054 | 4.931 | 5.045 | 25,514,440 | +0.11(+2.32%) |
Oct 03, 2017 | 4.843 | 4.931 | 4.843 | 4.931 | 19,678,222 | +0.09(+1.82%) |
Oct 02, 2017 | 4.860 | 4.887 | 4.825 | 4.843 | 18,220,866 | -0.02(-0.36%) |
Sep 29, 2017 | 4.808 | 4.904 | 4.799 | 4.860 | 17,916,356 | +0.07(+1.47%) |
Sep 28, 2017 | 4.843 | 4.869 | 4.790 | 4.790 | 13,301,354 | -0.08(-1.63%) |
Sep 27, 2017 | 4.816 | 4.878 | 4.799 | 4.869 | 18,231,254 | +0.08(+1.65%) |
Sep 26, 2017 | 4.843 | 4.869 | 4.772 | 4.790 | 16,033,030 | -0.05(-1.09%) |
Sep 25, 2017 | 4.869 | 4.887 | 4.834 | 4.843 | 14,544,589 | -0.04(-0.72%) |
Sep 22, 2017 | 4.816 | 4.878 | 4.816 | 4.878 | 9,409,537 | +0.04(+0.91%) |
Sep 21, 2017 | 4.834 | 4.869 | 4.816 | 4.834 | 8,363,860 | -0.01(-0.18%) |
Sep 20, 2017 | 4.808 | 4.860 | 4.799 | 4.843 | 23,036,828 | +0.03(+0.55%) |
Sep 19, 2017 | 4.816 | 4.847 | 4.808 | 4.816 | 12,037,308 | -0.01(-0.18%) |
Sep 18, 2017 | 4.834 | 4.869 | 4.799 | 4.825 | 20,473,804 | -0.03(-0.54%) |
Sep 15, 2017 | 4.781 | 4.852 | 4.772 | 4.852 | 34,225,864 | +0.06(+1.29%) |
Sep 14, 2017 | 4.772 | 4.808 | 4.746 | 4.790 | 19,062,370 | +0.02(+0.37%) |
Sep 13, 2017 | 4.904 | 4.913 | 4.728 | 4.772 | 30,532,428 | -0.15(-3.04%) |
Sep 12, 2017 | 4.860 | 4.922 | 4.834 | 4.922 | 21,725,476 | +0.05(+1.08%) |
Sep 11, 2017 | 4.860 | 4.878 | 4.808 | 4.869 | 22,246,124 | +0.04(+0.91%) |
Sep 08, 2017 | 4.878 | 4.878 | 4.755 | 4.825 | 28,172,602 | -0.06(-1.26%) |
Sep 07, 2017 | 4.931 | 4.957 | 4.852 | 4.887 | 17,685,582 | -0.04(-0.89%) |
Sep 06, 2017 | 4.913 | 4.957 | 4.887 | 4.931 | 16,719,081 | +0.01(+0.18%) |
Sep 05, 2017 | 5.001 | 5.019 | 4.900 | 4.922 | 22,572,836 | -0.09(-1.76%) |