Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.950 | 4.995 | 4.881 | 4.986 | 1,137,012 | +0.05(+0.92%) |
Nov 29, 2017 | 5.045 | 5.045 | 4.936 | 4.941 | 179,107 | -0.11(-2.24%) |
Nov 28, 2017 | 5.027 | 5.041 | 5.000 | 5.054 | 258,752 | +0.01(+0.18%) |
Nov 27, 2017 | 5.145 | 5.145 | 5.041 | 5.045 | 366,731 | -0.07(-1.42%) |
Nov 24, 2017 | 5.136 | 5.145 | 5.109 | 5.118 | 144,608 | +0.01(+0.27%) |
Nov 22, 2017 | 5.050 | 5.113 | 5.032 | 5.104 | 347,666 | +0.10(+1.90%) |
Nov 21, 2017 | 5.004 | 5.027 | 4.986 | 5.009 | 188,822 | +0.02(+0.36%) |
Nov 20, 2017 | 5.032 | 5.047 | 4.973 | 4.991 | 198,950 | -0.04(-0.72%) |
Nov 17, 2017 | 4.991 | 5.063 | 4.982 | 5.027 | 375,805 | +0.05(+0.91%) |
Nov 16, 2017 | 4.941 | 5.009 | 4.918 | 4.982 | 364,796 | +0.08(+1.57%) |
Nov 15, 2017 | 4.809 | 4.923 | 4.809 | 4.905 | 364,232 | +0.08(+1.69%) |
Nov 14, 2017 | 4.837 | 4.837 | 4.787 | 4.823 | 169,420 | +0.00(+0.00%) |
Nov 13, 2017 | 4.759 | 4.832 | 4.750 | 4.823 | 250,304 | +0.06(+1.33%) |
Nov 10, 2017 | 4.769 | 4.778 | 4.746 | 4.759 | 266,091 | -0.01(-0.29%) |
Nov 09, 2017 | 4.750 | 4.800 | 4.737 | 4.773 | 371,946 | +0.00(+0.09%) |
Nov 08, 2017 | 4.796 | 4.796 | 4.741 | 4.769 | 358,957 | -0.01(-0.28%) |
Nov 07, 2017 | 4.796 | 4.817 | 4.759 | 4.782 | 299,876 | -0.05(-1.03%) |
Nov 06, 2017 | 4.787 | 4.837 | 4.782 | 4.832 | 273,212 | +0.05(+0.95%) |
Nov 03, 2017 | 4.737 | 4.846 | 4.728 | 4.787 | 2,679,404 | +0.09(+1.93%) |
Nov 02, 2017 | 4.632 | 4.715 | 4.597 | 4.696 | 854,558 | -0.16(-3.27%) |
Nov 01, 2017 | 4.859 | 4.877 | 4.818 | 4.855 | 249,195 | +0.00(+0.09%) |
Oct 31, 2017 | 4.887 | 4.891 | 4.850 | 4.850 | 561,877 | -0.04(-0.83%) |
Oct 30, 2017 | 4.850 | 4.900 | 4.850 | 4.891 | 126,246 | +0.04(+0.75%) |
Oct 27, 2017 | 4.859 | 4.873 | 4.823 | 4.855 | 160,565 | -0.00(-0.09%) |
Oct 26, 2017 | 4.859 | 4.887 | 4.837 | 4.859 | 148,092 | -0.01(-0.19%) |
Oct 25, 2017 | 4.900 | 4.946 | 4.818 | 4.868 | 165,585 | -0.05(-0.92%) |
Oct 24, 2017 | 5.000 | 5.007 | 4.896 | 4.914 | 234,538 | -0.08(-1.63%) |
Oct 23, 2017 | 5.041 | 5.050 | 4.984 | 4.995 | 108,757 | +0.00(+0.00%) |
Oct 20, 2017 | 5.027 | 5.082 | 4.995 | 4.995 | 462,729 | -0.08(-1.52%) |
Oct 19, 2017 | 5.050 | 5.086 | 5.041 | 5.073 | 129,089 | +0.02(+0.36%) |
Oct 18, 2017 | 4.991 | 5.070 | 4.991 | 5.054 | 460,541 | +0.06(+1.18%) |
Oct 17, 2017 | 4.936 | 5.007 | 4.936 | 4.995 | 161,493 | +0.05(+0.92%) |
Oct 16, 2017 | 4.923 | 4.986 | 4.909 | 4.950 | 433,962 | +0.04(+0.74%) |
Oct 13, 2017 | 4.932 | 4.950 | 4.909 | 4.914 | 135,855 | -0.01(-0.28%) |
Oct 12, 2017 | 4.964 | 4.964 | 4.896 | 4.927 | 264,077 | -0.02(-0.46%) |
Oct 11, 2017 | 4.909 | 4.973 | 4.909 | 4.950 | 285,890 | +0.06(+1.30%) |
Oct 10, 2017 | 4.873 | 4.914 | 4.868 | 4.887 | 464,828 | +0.02(+0.47%) |
Oct 09, 2017 | 4.837 | 4.896 | 4.818 | 4.864 | 53,601 | +0.01(+0.19%) |
Oct 06, 2017 | 4.841 | 4.868 | 4.809 | 4.855 | 556,599 | -0.00(-0.09%) |
Oct 05, 2017 | 4.841 | 4.868 | 4.828 | 4.859 | 232,444 | -0.02(-0.37%) |
Oct 04, 2017 | 4.841 | 4.877 | 4.818 | 4.877 | 104,203 | +0.03(+0.66%) |
Oct 03, 2017 | 4.841 | 4.873 | 4.832 | 4.846 | 99,121 | +0.01(+0.19%) |
Oct 02, 2017 | 4.787 | 4.846 | 4.787 | 4.837 | 178,481 | +0.04(+0.85%) |
Sep 29, 2017 | 4.782 | 4.823 | 4.764 | 4.796 | 205,703 | +0.01(+0.19%) |
Sep 28, 2017 | 4.764 | 4.803 | 4.764 | 4.787 | 143,184 | +0.11(+2.37%) |
Sep 27, 2017 | 4.689 | 4.716 | 4.676 | 4.676 | 197,584 | -0.02(-0.47%) |
Sep 26, 2017 | 4.680 | 4.711 | 4.676 | 4.698 | 219,327 | +0.02(+0.47%) |
Sep 25, 2017 | 4.680 | 4.693 | 4.671 | 4.676 | 398,239 | +0.00(+0.09%) |
Sep 22, 2017 | 4.716 | 4.716 | 4.645 | 4.671 | 269,858 | -0.04(-0.75%) |
Sep 21, 2017 | 4.711 | 4.736 | 4.689 | 4.707 | 149,653 | +0.00(+0.00%) |
Sep 20, 2017 | 4.702 | 4.733 | 4.667 | 4.707 | 315,897 | +0.04(+0.76%) |
Sep 19, 2017 | 4.680 | 4.729 | 4.671 | 4.671 | 153,082 | -0.00(-0.09%) |
Sep 18, 2017 | 4.707 | 4.747 | 4.658 | 4.676 | 326,852 | -0.04(-0.75%) |
Sep 15, 2017 | 4.822 | 4.822 | 4.689 | 4.711 | 580,594 | -0.10(-2.02%) |
Sep 14, 2017 | 4.778 | 4.839 | 4.773 | 4.808 | 137,703 | +0.01(+0.28%) |
Sep 13, 2017 | 4.782 | 4.797 | 4.760 | 4.795 | 118,027 | +0.02(+0.46%) |
Sep 12, 2017 | 4.866 | 4.870 | 4.769 | 4.773 | 187,319 | -0.10(-2.09%) |
Sep 11, 2017 | 4.875 | 4.897 | 4.844 | 4.875 | 148,932 | -0.00(-0.09%) |
Sep 08, 2017 | 4.928 | 4.932 | 4.875 | 4.879 | 137,762 | -0.05(-0.99%) |
Sep 07, 2017 | 4.888 | 4.959 | 4.875 | 4.928 | 499,640 | +0.07(+1.38%) |
Sep 06, 2017 | 4.813 | 4.897 | 4.799 | 4.861 | 305,916 | +0.04(+0.81%) |
Sep 05, 2017 | 4.804 | 4.822 | 4.773 | 4.822 | 202,223 | +0.01(+0.28%) |