Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.010 | 5.050 | 5.000 | 5.020 | 11,394 | -0.04(-0.69%) |
Nov 29, 2017 | 5.031 | 5.079 | 5.031 | 5.055 | 4,663 | -0.07(-1.46%) |
Nov 28, 2017 | 5.150 | 5.162 | 5.091 | 5.130 | 5,222 | +0.03(+0.58%) |
Nov 27, 2017 | 5.100 | 5.300 | 5.090 | 5.100 | 27,423 | +0.00(+0.00%) |
Nov 24, 2017 | 4.490 | 5.230 | 4.350 | 5.100 | 60,457 | +0.60(+13.33%) |
Nov 22, 2017 | 4.490 | 4.500 | 4.460 | 4.500 | 3,801 | +0.09(+2.04%) |
Nov 21, 2017 | 4.500 | 4.500 | 4.410 | 4.410 | 3,197 | -0.02(-0.45%) |
Nov 20, 2017 | 4.370 | 4.430 | 4.370 | 4.430 | 1,417 | +0.04(+0.91%) |
Nov 17, 2017 | 4.370 | 4.405 | 4.370 | 4.390 | 992 | -0.10(-2.23%) |
Nov 16, 2017 | 4.350 | 4.490 | 4.350 | 4.490 | 6,423 | +0.10(+2.28%) |
Nov 15, 2017 | 4.384 | 4.390 | 4.384 | 4.390 | 1,188 | -0.07(-1.54%) |
Nov 14, 2017 | 4.270 | 4.500 | 4.270 | 4.458 | 8,608 | -0.00(-0.03%) |
Nov 13, 2017 | 4.460 | 4.500 | 4.460 | 4.460 | 4,599 | +0.11(+2.53%) |
Nov 10, 2017 | 4.310 | 4.354 | 4.200 | 4.350 | 6,082 | +0.04(+0.93%) |
Nov 09, 2017 | 4.350 | 4.460 | 4.310 | 4.310 | 2,148 | +0.05(+1.17%) |
Nov 08, 2017 | 4.690 | 4.730 | 4.210 | 4.260 | 5,729 | -0.40(-8.58%) |
Nov 07, 2017 | 4.170 | 4.690 | 4.170 | 4.660 | 1,517 | +0.52(+12.56%) |
Nov 06, 2017 | 4.050 | 4.140 | 4.050 | 4.140 | 778 | -0.30(-6.76%) |
Nov 03, 2017 | 4.400 | 4.530 | 4.400 | 4.440 | 6,737 | +0.08(+1.83%) |
Nov 02, 2017 | 4.600 | 4.600 | 4.200 | 4.360 | 6,003 | -0.28(-5.99%) |
Oct 30, 2017 | 4.638 | 4.638 | 4.638 | 113 | -0.06(-1.32%) | |
Oct 27, 2017 | 4.632 | 4.700 | 4.632 | 4.700 | 3,598 | +0.16(+3.52%) |
Oct 26, 2017 | 4.540 | 4.540 | 4.540 | 4.540 | 356 | -0.05(-1.09%) |
Oct 25, 2017 | 4.640 | 4.640 | 4.586 | 4.590 | 8,305 | -0.08(-1.82%) |
Oct 24, 2017 | 4.690 | 4.700 | 4.675 | 4.675 | 580 | -0.06(-1.16%) |
Oct 23, 2017 | 4.695 | 4.750 | 4.694 | 4.730 | 9,489 | +0.04(+0.75%) |
Oct 20, 2017 | 4.650 | 4.695 | 4.650 | 4.695 | 1,439 | -0.04(-0.95%) |
Oct 19, 2017 | 4.740 | 4.740 | 4.740 | 4.740 | 162 | +0.10(+2.15%) |
Oct 17, 2017 | 4.640 | 4.640 | 4.640 | 158 | -0.00(-0.03%) | |
Oct 16, 2017 | 4.641 | 4.641 | 4.641 | 4.641 | 297 | -0.10(-2.08%) |
Oct 13, 2017 | 4.700 | 4.740 | 4.700 | 4.740 | 1,816 | +0.05(+1.07%) |
Oct 12, 2017 | 4.700 | 4.700 | 4.690 | 4.690 | 902 | -0.01(-0.21%) |
Oct 11, 2017 | 4.640 | 4.700 | 4.640 | 4.700 | 1,051 | +0.05(+1.08%) |
Oct 10, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 8,589 | -0.11(-2.37%) |
Oct 09, 2017 | 4.700 | 4.770 | 4.700 | 4.763 | 4,186 | +0.06(+1.33%) |
Oct 06, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 6,428 | -0.05(-1.15%) |
Oct 05, 2017 | 4.755 | 4.755 | 4.755 | 4.755 | 173 | +0.03(+0.74%) |
Oct 04, 2017 | 4.650 | 4.790 | 4.650 | 4.720 | 10,094 | -0.05(-1.05%) |
Oct 03, 2017 | 4.750 | 4.770 | 4.750 | 4.770 | 8,194 | +0.03(+0.74%) |
Oct 02, 2017 | 4.735 | 4.735 | 4.735 | 4.735 | 1,067 | -0.11(-2.37%) |
Sep 29, 2017 | 4.820 | 4.850 | 4.815 | 4.850 | 5,137 | +0.10(+2.10%) |
Sep 28, 2017 | 4.830 | 4.830 | 4.750 | 4.750 | 2,417 | +0.09(+1.93%) |
Sep 27, 2017 | 4.750 | 4.750 | 4.660 | 4.660 | 7,796 | -0.05(-1.06%) |
Sep 26, 2017 | 4.769 | 4.769 | 4.670 | 4.710 | 6,973 | -0.09(-1.87%) |
Sep 25, 2017 | 4.690 | 4.800 | 4.690 | 4.800 | 1,188 | -0.05(-1.03%) |
Sep 22, 2017 | 4.790 | 4.850 | 4.790 | 4.850 | 12,189 | +0.02(+0.43%) |
Sep 21, 2017 | 4.700 | 4.830 | 4.687 | 4.829 | 26,286 | +0.07(+1.45%) |
Sep 20, 2017 | 4.710 | 4.760 | 4.710 | 4.760 | 877 | +0.12(+2.59%) |
Sep 19, 2017 | 4.650 | 4.690 | 4.630 | 4.640 | 6,573 | -0.03(-0.64%) |
Sep 18, 2017 | 4.850 | 4.850 | 4.660 | 4.670 | 9,090 | -0.03(-0.64%) |
Sep 15, 2017 | 4.700 | 4.700 | 4.680 | 4.700 | 1,134 | +0.01(+0.21%) |
Sep 14, 2017 | 4.650 | 4.690 | 4.630 | 4.690 | 2,312 | +0.06(+1.30%) |
Sep 13, 2017 | 4.630 | 4.687 | 4.630 | 4.630 | 4,183 | +0.00(+0.00%) |
Sep 12, 2017 | 4.630 | 4.630 | 4.630 | 4.630 | 512 | +0.02(+0.43%) |
Sep 11, 2017 | 4.720 | 4.807 | 4.610 | 4.610 | 7,272 | -0.01(-0.22%) |
Sep 08, 2017 | 4.640 | 4.730 | 4.600 | 4.620 | 10,079 | -0.01(-0.22%) |
Sep 07, 2017 | 4.740 | 4.755 | 4.630 | 4.630 | 14,481 | -0.10(-2.11%) |
Sep 06, 2017 | 4.610 | 4.774 | 4.600 | 4.730 | 26,206 | +0.13(+2.83%) |
Sep 05, 2017 | 4.620 | 4.650 | 4.600 | 4.600 | 1,868 | -0.05(-1.08%) |