Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.402 | 4.463 | 4.393 | 4.428 | 18,800,416 | -0.01(-0.20%) |
Nov 29, 2017 | 4.446 | 4.455 | 4.384 | 4.437 | 24,040,230 | -0.03(-0.59%) |
Nov 28, 2017 | 4.428 | 4.481 | 4.419 | 4.463 | 14,518,561 | +0.04(+0.80%) |
Nov 27, 2017 | 4.428 | 4.463 | 4.419 | 4.428 | 10,472,113 | -0.06(-1.38%) |
Nov 24, 2017 | 4.508 | 4.514 | 4.473 | 4.490 | 4,463,087 | +0.03(+0.59%) |
Nov 22, 2017 | 4.455 | 4.472 | 4.441 | 4.463 | 8,368,443 | +0.00(+0.00%) |
Nov 21, 2017 | 4.428 | 4.481 | 4.424 | 4.463 | 17,396,138 | +0.04(+0.80%) |
Nov 20, 2017 | 4.428 | 4.463 | 4.410 | 4.428 | 19,944,962 | +0.06(+1.42%) |
Nov 17, 2017 | 4.375 | 4.393 | 4.340 | 4.366 | 9,184,455 | +0.02(+0.41%) |
Nov 16, 2017 | 4.331 | 4.375 | 4.313 | 4.349 | 16,688,409 | +0.07(+1.65%) |
Nov 15, 2017 | 4.287 | 4.322 | 4.260 | 4.278 | 17,289,228 | +0.01(+0.21%) |
Nov 14, 2017 | 4.269 | 4.278 | 4.234 | 4.269 | 9,756,313 | -0.03(-0.62%) |
Nov 13, 2017 | 4.287 | 4.322 | 4.278 | 4.296 | 11,928,766 | -0.04(-1.02%) |
Nov 10, 2017 | 4.340 | 4.375 | 4.313 | 4.340 | 22,413,396 | -0.04(-1.01%) |
Nov 09, 2017 | 4.357 | 4.393 | 4.349 | 4.384 | 20,945,308 | -0.08(-1.78%) |
Nov 08, 2017 | 4.428 | 4.463 | 4.419 | 4.463 | 18,345,800 | +0.00(+0.00%) |
Nov 07, 2017 | 4.375 | 4.490 | 4.371 | 4.463 | 31,594,958 | -0.04(-0.79%) |
Nov 06, 2017 | 4.446 | 4.543 | 4.446 | 4.499 | 24,274,310 | +0.11(+2.41%) |
Nov 03, 2017 | 4.402 | 4.402 | 4.340 | 4.393 | 11,368,682 | -0.05(-1.19%) |
Nov 02, 2017 | 4.410 | 4.446 | 4.393 | 4.446 | 14,611,321 | +0.08(+1.82%) |
Nov 01, 2017 | 4.349 | 4.419 | 4.340 | 4.366 | 17,651,368 | +0.04(+1.02%) |
Oct 31, 2017 | 4.322 | 4.331 | 4.287 | 4.322 | 17,206,390 | +0.06(+1.45%) |
Oct 30, 2017 | 4.269 | 4.304 | 4.242 | 4.260 | 23,095,578 | -0.08(-1.83%) |
Oct 27, 2017 | 4.410 | 4.419 | 4.260 | 4.340 | 49,567,680 | +0.13(+3.15%) |
Oct 26, 2017 | 4.349 | 4.419 | 4.198 | 4.207 | 85,259,456 | -1.14(-21.32%) |
Oct 25, 2017 | 5.303 | 5.347 | 5.259 | 5.347 | 16,382,419 | +0.05(+1.00%) |
Oct 24, 2017 | 5.312 | 5.321 | 5.277 | 5.294 | 6,561,116 | -0.04(-0.66%) |
Oct 23, 2017 | 5.356 | 5.369 | 5.321 | 5.330 | 9,040,897 | -0.04(-0.82%) |
Oct 20, 2017 | 5.321 | 5.400 | 5.303 | 5.374 | 20,774,312 | +0.23(+4.47%) |
Oct 19, 2017 | 5.126 | 5.188 | 5.117 | 5.144 | 7,341,598 | -0.04(-0.68%) |
Oct 18, 2017 | 5.197 | 5.206 | 5.162 | 5.179 | 5,211,058 | +0.03(+0.51%) |
Oct 17, 2017 | 5.171 | 5.179 | 5.145 | 5.153 | 7,208,127 | -0.04(-0.68%) |
Oct 16, 2017 | 5.224 | 5.241 | 5.171 | 5.188 | 8,125,673 | -0.05(-1.01%) |
Oct 13, 2017 | 5.232 | 5.250 | 5.215 | 5.241 | 12,051,507 | +0.09(+1.72%) |
Oct 12, 2017 | 5.144 | 5.179 | 5.117 | 5.153 | 9,931,795 | -0.04(-0.85%) |
Oct 11, 2017 | 5.206 | 5.206 | 5.171 | 5.197 | 8,714,522 | -0.04(-0.68%) |
Oct 10, 2017 | 5.268 | 5.277 | 5.188 | 5.232 | 15,105,432 | +0.00(+0.00%) |
Oct 09, 2017 | 5.241 | 5.259 | 5.224 | 5.232 | 6,275,246 | +0.01(+0.17%) |
Oct 06, 2017 | 5.206 | 5.232 | 5.188 | 5.224 | 8,091,106 | -0.02(-0.34%) |
Oct 05, 2017 | 5.224 | 5.259 | 5.215 | 5.241 | 7,252,571 | +0.01(+0.17%) |
Oct 04, 2017 | 5.241 | 5.250 | 5.215 | 5.232 | 8,338,276 | -0.04(-0.84%) |
Oct 03, 2017 | 5.303 | 5.303 | 5.268 | 5.277 | 7,642,069 | -0.01(-0.17%) |
Oct 02, 2017 | 5.259 | 5.312 | 5.245 | 5.285 | 12,420,096 | +0.00(+0.00%) |
Sep 29, 2017 | 5.224 | 5.303 | 5.207 | 5.285 | 10,855,548 | +0.07(+1.36%) |
Sep 28, 2017 | 5.224 | 5.232 | 5.188 | 5.215 | 9,043,386 | +0.02(+0.34%) |
Sep 27, 2017 | 5.153 | 5.197 | 14,261,278 | -0.04(-0.68%) | ||
Sep 26, 2017 | 5.232 | 5.277 | 5.215 | 5.232 | 13,814,488 | -0.01(-0.17%) |
Sep 25, 2017 | 5.294 | 5.312 | 5.241 | 5.241 | 11,769,345 | -0.06(-1.17%) |
Sep 22, 2017 | 5.285 | 5.347 | 5.277 | 5.303 | 16,013,815 | -0.04(-0.83%) |
Sep 21, 2017 | 5.391 | 5.409 | 5.338 | 5.347 | 18,655,564 | -0.11(-2.10%) |
Sep 20, 2017 | 5.515 | 5.515 | 5.391 | 5.462 | 15,408,071 | -0.04(-0.64%) |
Sep 19, 2017 | 5.524 | 5.533 | 5.480 | 5.498 | 14,836,227 | +0.01(+0.16%) |
Sep 18, 2017 | 5.498 | 5.533 | 5.462 | 5.489 | 16,616,722 | +0.04(+0.81%) |
Sep 15, 2017 | 5.471 | 5.498 | 5.436 | 5.445 | 21,318,786 | +0.13(+2.50%) |
Sep 14, 2017 | 5.294 | 5.312 | 5.277 | 5.312 | 8,964,539 | -0.01(-0.17%) |
Sep 13, 2017 | 5.330 | 5.338 | 5.303 | 5.321 | 8,357,455 | -0.06(-1.15%) |
Sep 12, 2017 | 5.400 | 5.408 | 5.356 | 5.383 | 16,797,406 | +0.01(+0.16%) |
Sep 11, 2017 | 5.391 | 5.418 | 5.347 | 5.374 | 13,151,307 | +0.08(+1.50%) |
Sep 08, 2017 | 5.356 | 5.365 | 5.285 | 5.294 | 19,725,314 | -0.18(-3.23%) |
Sep 07, 2017 | 5.524 | 5.533 | 5.453 | 5.471 | 14,097,822 | +0.03(+0.49%) |
Sep 06, 2017 | 5.436 | 5.453 | 5.400 | 5.445 | 11,289,410 | +0.05(+0.98%) |
Sep 05, 2017 | 5.462 | 5.471 | 5.365 | 5.391 | 17,697,484 | -0.11(-1.93%) |