Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.575 | 4.580 | 4.470 | 4.490 | 581,857 | -0.06(-1.32%) |
Nov 29, 2017 | 4.560 | 4.630 | 4.530 | 4.550 | 622,244 | -0.02(-0.44%) |
Nov 28, 2017 | 4.600 | 4.605 | 4.570 | 4.570 | 524,346 | +0.00(+0.11%) |
Nov 27, 2017 | 4.580 | 4.610 | 4.560 | 4.565 | 468,955 | +0.00(+0.00%) |
Nov 24, 2017 | 4.572 | 4.590 | 4.550 | 4.565 | 346,301 | +0.06(+1.33%) |
Nov 22, 2017 | 4.510 | 4.530 | 4.490 | 4.505 | 731,796 | +0.08(+1.69%) |
Nov 21, 2017 | 4.430 | 4.450 | 4.423 | 4.430 | 516,366 | +0.07(+1.61%) |
Nov 20, 2017 | 4.335 | 4.370 | 4.330 | 4.360 | 436,916 | -0.01(-0.23%) |
Nov 17, 2017 | 4.360 | 4.399 | 4.360 | 4.370 | 213,382 | +0.02(+0.46%) |
Nov 16, 2017 | 4.335 | 4.360 | 4.310 | 4.350 | 410,516 | -0.02(-0.46%) |
Nov 15, 2017 | 4.370 | 4.390 | 4.350 | 4.370 | 253,443 | -0.04(-0.79%) |
Nov 14, 2017 | 4.430 | 4.440 | 4.400 | 4.405 | 270,490 | -0.08(-1.67%) |
Nov 13, 2017 | 4.460 | 4.480 | 4.440 | 4.480 | 241,938 | +0.03(+0.67%) |
Nov 10, 2017 | 4.470 | 4.470 | 4.430 | 4.450 | 751,076 | +0.03(+0.68%) |
Nov 09, 2017 | 4.430 | 4.440 | 4.380 | 4.420 | 408,825 | -0.04(-0.90%) |
Nov 08, 2017 | 4.480 | 4.490 | 4.450 | 4.460 | 546,881 | +0.02(+0.45%) |
Nov 07, 2017 | 4.470 | 4.480 | 4.400 | 4.440 | 485,058 | +0.08(+1.83%) |
Nov 06, 2017 | 4.270 | 4.360 | 4.260 | 4.360 | 1,183,583 | +0.10(+2.35%) |
Nov 03, 2017 | 4.270 | 4.290 | 4.215 | 4.260 | 331,353 | -0.04(-0.93%) |
Nov 02, 2017 | 4.250 | 4.300 | 4.240 | 4.300 | 382,608 | +0.01(+0.23%) |
Nov 01, 2017 | 4.310 | 4.330 | 4.270 | 4.290 | 385,213 | +0.00(+0.12%) |
Oct 31, 2017 | 4.270 | 4.300 | 4.260 | 4.285 | 181,269 | -0.01(-0.35%) |
Oct 30, 2017 | 4.335 | 4.350 | 4.290 | 4.300 | 256,469 | +0.01(+0.23%) |
Oct 27, 2017 | 4.245 | 4.290 | 4.230 | 4.290 | 775,121 | +0.05(+1.18%) |
Oct 26, 2017 | 4.270 | 4.280 | 4.240 | 4.240 | 363,169 | -0.05(-1.28%) |
Oct 25, 2017 | 4.300 | 4.330 | 4.270 | 4.295 | 345,979 | -0.04(-1.04%) |
Oct 24, 2017 | 4.335 | 4.360 | 4.330 | 4.340 | 346,035 | -0.02(-0.46%) |
Oct 23, 2017 | 4.380 | 4.390 | 4.350 | 4.360 | 288,630 | +0.01(+0.23%) |
Oct 20, 2017 | 4.350 | 4.375 | 4.340 | 4.350 | 510,950 | +0.02(+0.46%) |
Oct 19, 2017 | 4.340 | 4.350 | 4.320 | 4.330 | 324,336 | -0.03(-0.69%) |
Oct 18, 2017 | 4.370 | 4.380 | 4.360 | 4.360 | 202,354 | +0.03(+0.69%) |
Oct 17, 2017 | 4.340 | 4.350 | 4.290 | 4.330 | 527,840 | -0.07(-1.59%) |
Oct 16, 2017 | 4.396 | 4.400 | 4.370 | 4.400 | 257,385 | +0.03(+0.57%) |
Oct 13, 2017 | 4.370 | 4.390 | 4.350 | 4.375 | 274,228 | +0.07(+1.63%) |
Oct 12, 2017 | 4.311 | 4.322 | 4.300 | 4.305 | 201,468 | -0.00(-0.12%) |
Oct 11, 2017 | 4.306 | 4.320 | 4.290 | 4.310 | 567,309 | +0.04(+0.94%) |
Oct 10, 2017 | 4.280 | 4.280 | 4.250 | 4.270 | 345,701 | +0.03(+0.83%) |
Oct 09, 2017 | 4.210 | 4.250 | 4.200 | 4.235 | 552,465 | +0.04(+0.83%) |
Oct 06, 2017 | 4.224 | 4.230 | 4.190 | 4.200 | 463,359 | -0.06(-1.41%) |
Oct 05, 2017 | 4.220 | 4.270 | 4.210 | 4.260 | 369,306 | +0.07(+1.67%) |
Oct 04, 2017 | 4.170 | 4.190 | 4.150 | 4.190 | 237,191 | +0.04(+0.96%) |
Oct 03, 2017 | 4.160 | 4.160 | 4.140 | 4.150 | 306,305 | -0.01(-0.36%) |
Oct 02, 2017 | 4.165 | 4.180 | 4.150 | 4.165 | 338,904 | -0.03(-0.60%) |
Sep 29, 2017 | 4.180 | 4.210 | 4.170 | 4.190 | 534,665 | -0.01(-0.24%) |
Sep 28, 2017 | 4.184 | 4.200 | 4.150 | 4.200 | 400,441 | -0.01(-0.24%) |
Sep 27, 2017 | 4.195 | 4.210 | 4.170 | 4.210 | 374,784 | -0.02(-0.47%) |
Sep 26, 2017 | 4.230 | 4.250 | 4.200 | 4.230 | 396,614 | -0.02(-0.47%) |
Sep 25, 2017 | 4.250 | 4.260 | 4.220 | 4.250 | 2,170,549 | +0.07(+1.67%) |
Sep 22, 2017 | 4.190 | 4.200 | 4.160 | 4.180 | 1,458,597 | +0.02(+0.48%) |
Sep 21, 2017 | 4.170 | 4.180 | 4.150 | 4.160 | 632,697 | +0.02(+0.48%) |
Sep 20, 2017 | 4.150 | 4.190 | 4.130 | 4.140 | 2,265,956 | +0.00(+0.00%) |
Sep 19, 2017 | 4.150 | 4.160 | 4.120 | 4.140 | 676,070 | -0.03(-0.72%) |
Sep 18, 2017 | 4.200 | 4.218 | 4.160 | 4.170 | 2,005,025 | -0.03(-0.71%) |
Sep 15, 2017 | 4.200 | 4.210 | 4.180 | 4.200 | 524,239 | -0.04(-0.94%) |
Sep 14, 2017 | 4.230 | 4.242 | 4.210 | 4.240 | 3,834,480 | +0.02(+0.47%) |
Sep 13, 2017 | 4.220 | 4.260 | 4.200 | 4.220 | 2,053,058 | +0.06(+1.44%) |
Sep 12, 2017 | 4.170 | 4.180 | 4.160 | 4.160 | 1,061,005 | -0.01(-0.24%) |
Sep 11, 2017 | 4.170 | 4.200 | 4.155 | 4.170 | 1,822,925 | +0.02(+0.48%) |
Sep 08, 2017 | 4.160 | 4.190 | 4.140 | 4.150 | 811,161 | +0.04(+0.97%) |
Sep 07, 2017 | 4.140 | 4.100 | 4.110 | 412,011 | +0.06(+1.48%) | |
Sep 06, 2017 | 3.995 | 4.070 | 3.990 | 4.050 | 397,872 | +0.06(+1.50%) |
Sep 05, 2017 | 4.000 | 4.010 | 3.960 | 3.990 | 360,994 | -0.04(-0.99%) |