Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.509 | 4.509 | 4.446 | 4.452 | 1,323,418 | -0.02(-0.35%) |
Nov 29, 2017 | 4.509 | 4.509 | 4.436 | 4.467 | 912,160 | -0.03(-0.69%) |
Nov 28, 2017 | 4.509 | 4.514 | 4.467 | 4.498 | 434,218 | +0.01(+0.12%) |
Nov 27, 2017 | 4.540 | 4.550 | 4.493 | 4.493 | 937,474 | -0.05(-1.03%) |
Nov 24, 2017 | 4.545 | 4.550 | 4.524 | 4.540 | 326,104 | +0.02(+0.34%) |
Nov 22, 2017 | 4.498 | 4.529 | 4.467 | 4.524 | 896,315 | +0.04(+0.81%) |
Nov 21, 2017 | 4.478 | 4.504 | 4.452 | 4.488 | 722,910 | +0.03(+0.70%) |
Nov 20, 2017 | 4.421 | 4.467 | 4.400 | 4.457 | 714,453 | +0.05(+1.06%) |
Nov 17, 2017 | 4.374 | 4.415 | 4.358 | 4.410 | 481,555 | +0.04(+0.83%) |
Nov 16, 2017 | 4.286 | 4.395 | 4.275 | 4.374 | 1,074,474 | +0.11(+2.68%) |
Nov 15, 2017 | 4.270 | 4.286 | 4.234 | 4.260 | 638,755 | -0.04(-0.85%) |
Nov 14, 2017 | 4.343 | 4.358 | 4.254 | 4.296 | 909,937 | -0.05(-1.08%) |
Nov 13, 2017 | 4.338 | 4.363 | 4.307 | 4.343 | 1,729,909 | +0.04(+0.82%) |
Nov 10, 2017 | 4.287 | 4.358 | 4.277 | 4.307 | 1,222,334 | +0.01(+0.24%) |
Nov 09, 2017 | 4.241 | 4.297 | 4.211 | 4.297 | 1,194,943 | +0.07(+1.56%) |
Nov 08, 2017 | 4.236 | 4.262 | 4.185 | 4.231 | 1,159,494 | -0.05(-1.18%) |
Nov 07, 2017 | 4.317 | 4.317 | 4.251 | 4.282 | 916,606 | -0.04(-0.82%) |
Nov 06, 2017 | 4.368 | 4.368 | 4.282 | 4.317 | 882,844 | -0.02(-0.47%) |
Nov 03, 2017 | 4.302 | 4.409 | 4.282 | 4.338 | 1,436,649 | +0.15(+3.64%) |
Nov 02, 2017 | 4.160 | 4.196 | 4.140 | 4.185 | 571,101 | +0.02(+0.49%) |
Nov 01, 2017 | 4.185 | 4.216 | 4.145 | 4.165 | 500,394 | -0.03(-0.73%) |
Oct 31, 2017 | 4.180 | 4.206 | 4.152 | 4.196 | 724,232 | +0.04(+0.98%) |
Oct 30, 2017 | 4.196 | 4.207 | 4.136 | 4.155 | 436,798 | -0.05(-1.09%) |
Oct 27, 2017 | 4.185 | 4.206 | 4.125 | 4.201 | 415,622 | +0.01(+0.24%) |
Oct 26, 2017 | 4.216 | 4.246 | 4.180 | 4.190 | 687,222 | -0.01(-0.24%) |
Oct 25, 2017 | 4.221 | 4.251 | 4.185 | 4.201 | 453,278 | -0.03(-0.72%) |
Oct 24, 2017 | 4.246 | 4.256 | 4.226 | 4.231 | 1,038,148 | -0.01(-0.24%) |
Oct 23, 2017 | 4.262 | 4.267 | 4.216 | 4.241 | 600,204 | -0.02(-0.36%) |
Oct 20, 2017 | 4.272 | 4.277 | 4.251 | 4.256 | 468,939 | -0.02(-0.36%) |
Oct 19, 2017 | 4.282 | 4.287 | 4.241 | 4.272 | 873,095 | -0.02(-0.36%) |
Oct 18, 2017 | 4.282 | 4.297 | 4.256 | 4.287 | 467,053 | +0.00(+0.00%) |
Oct 17, 2017 | 4.236 | 4.327 | 4.236 | 4.287 | 1,017,863 | +0.05(+1.20%) |
Oct 16, 2017 | 4.236 | 4.272 | 4.226 | 4.236 | 1,001,485 | +0.02(+0.36%) |
Oct 13, 2017 | 4.236 | 4.241 | 4.213 | 4.221 | 582,941 | +0.00(+0.00%) |
Oct 12, 2017 | 4.226 | 4.241 | 4.211 | 4.221 | 1,064,409 | -0.01(-0.24%) |
Oct 11, 2017 | 4.267 | 4.282 | 4.231 | 4.231 | 960,596 | -0.04(-0.95%) |
Oct 10, 2017 | 4.277 | 4.287 | 4.256 | 4.272 | 333,735 | +0.01(+0.12%) |
Oct 09, 2017 | 4.267 | 4.284 | 4.256 | 4.267 | 264,486 | +0.00(+0.00%) |
Oct 06, 2017 | 4.287 | 4.287 | 4.246 | 4.267 | 323,180 | -0.02(-0.47%) |
Oct 05, 2017 | 4.262 | 4.312 | 4.262 | 4.287 | 483,864 | +0.03(+0.60%) |
Oct 04, 2017 | 4.256 | 4.282 | 4.236 | 4.262 | 311,783 | +0.01(+0.12%) |
Oct 03, 2017 | 4.231 | 4.272 | 4.226 | 4.256 | 507,906 | +0.03(+0.60%) |
Oct 02, 2017 | 4.160 | 4.267 | 4.160 | 4.231 | 1,732,389 | +0.07(+1.71%) |
Sep 29, 2017 | 4.099 | 4.165 | 4.099 | 4.160 | 601,545 | +0.04(+0.99%) |
Sep 28, 2017 | 4.028 | 4.119 | 4.018 | 4.119 | 830,943 | +0.10(+2.40%) |
Sep 27, 2017 | 4.069 | 4.086 | 3.998 | 4.023 | 905,412 | -0.05(-1.25%) |
Sep 26, 2017 | 4.059 | 4.094 | 4.043 | 4.074 | 597,902 | +0.03(+0.63%) |
Sep 25, 2017 | 4.069 | 4.074 | 4.043 | 4.048 | 2,228,609 | -0.01(-0.25%) |
Sep 22, 2017 | 4.074 | 4.089 | 4.033 | 4.059 | 594,179 | -0.01(-0.25%) |
Sep 21, 2017 | 4.064 | 4.086 | 4.059 | 4.069 | 253,938 | +0.01(+0.13%) |
Sep 20, 2017 | 4.059 | 4.089 | 4.048 | 4.064 | 300,183 | +0.01(+0.12%) |
Sep 19, 2017 | 4.054 | 4.074 | 4.043 | 4.059 | 371,603 | -0.01(-0.12%) |
Sep 18, 2017 | 4.084 | 4.089 | 4.048 | 4.064 | 500,453 | -0.02(-0.37%) |
Sep 15, 2017 | 4.074 | 4.104 | 4.055 | 4.079 | 674,551 | +0.01(+0.12%) |
Sep 14, 2017 | 4.084 | 4.084 | 4.064 | 4.074 | 188,560 | -0.01(-0.12%) |
Sep 13, 2017 | 4.079 | 4.109 | 4.054 | 4.079 | 494,313 | -0.01(-0.25%) |
Sep 12, 2017 | 4.099 | 4.125 | 4.079 | 4.089 | 449,025 | -0.02(-0.49%) |
Sep 11, 2017 | 4.059 | 4.125 | 4.059 | 4.109 | 413,154 | +0.05(+1.25%) |
Sep 08, 2017 | 4.069 | 4.086 | 4.048 | 4.059 | 671,668 | -0.02(-0.37%) |
Sep 07, 2017 | 4.079 | 4.130 | 4.059 | 4.074 | 590,719 | -0.02(-0.50%) |
Sep 06, 2017 | 4.130 | 4.130 | 4.079 | 4.094 | 380,524 | -0.02(-0.37%) |
Sep 05, 2017 | 4.185 | 4.188 | 4.084 | 4.109 | 584,920 | -0.07(-1.70%) |