Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.299 | 4.359 | 4.290 | 4.325 | 19,250,374 | -0.01(-0.20%) |
Nov 29, 2017 | 4.342 | 4.350 | 4.281 | 4.333 | 24,615,594 | -0.03(-0.59%) |
Nov 28, 2017 | 4.325 | 4.376 | 4.316 | 4.359 | 14,866,039 | +0.03(+0.80%) |
Nov 27, 2017 | 4.325 | 4.359 | 4.316 | 4.325 | 10,722,746 | -0.06(-1.38%) |
Nov 24, 2017 | 4.402 | 4.409 | 4.368 | 4.385 | 4,569,904 | +0.03(+0.59%) |
Nov 22, 2017 | 4.350 | 4.368 | 4.338 | 4.359 | 8,568,728 | +0.00(+0.00%) |
Nov 21, 2017 | 4.325 | 4.376 | 4.320 | 4.359 | 17,812,486 | +0.03(+0.80%) |
Nov 20, 2017 | 4.325 | 4.359 | 4.307 | 4.325 | 20,422,312 | +0.06(+1.42%) |
Nov 17, 2017 | 4.273 | 4.290 | 4.238 | 4.264 | 9,404,270 | +0.02(+0.41%) |
Nov 16, 2017 | 4.230 | 4.273 | 4.212 | 4.247 | 17,087,818 | +0.07(+1.65%) |
Nov 15, 2017 | 4.186 | 4.221 | 4.161 | 4.178 | 17,703,016 | +0.01(+0.21%) |
Nov 14, 2017 | 4.169 | 4.178 | 4.135 | 4.169 | 9,989,815 | -0.03(-0.62%) |
Nov 13, 2017 | 4.186 | 4.221 | 4.178 | 4.195 | 12,214,262 | -0.04(-1.02%) |
Nov 10, 2017 | 4.238 | 4.273 | 4.212 | 4.238 | 22,949,824 | -0.04(-1.01%) |
Nov 09, 2017 | 4.256 | 4.290 | 4.247 | 4.281 | 21,446,600 | -0.08(-1.78%) |
Nov 08, 2017 | 4.325 | 4.359 | 4.316 | 4.359 | 18,784,876 | +0.00(+0.00%) |
Nov 07, 2017 | 4.273 | 4.385 | 4.268 | 4.359 | 32,351,132 | -0.03(-0.79%) |
Nov 06, 2017 | 4.342 | 4.437 | 4.342 | 4.394 | 24,855,276 | +0.10(+2.41%) |
Nov 03, 2017 | 4.299 | 4.299 | 4.238 | 4.290 | 11,640,773 | -0.05(-1.19%) |
Nov 02, 2017 | 4.307 | 4.342 | 4.290 | 4.342 | 14,961,019 | +0.08(+1.82%) |
Nov 01, 2017 | 4.247 | 4.316 | 4.238 | 4.264 | 18,073,824 | +0.04(+1.02%) |
Oct 31, 2017 | 4.221 | 4.230 | 4.186 | 4.221 | 17,618,196 | +0.06(+1.45%) |
Oct 30, 2017 | 4.169 | 4.204 | 4.143 | 4.161 | 23,648,334 | -0.08(-1.83%) |
Oct 27, 2017 | 4.307 | 4.316 | 4.161 | 4.238 | 50,754,000 | +0.13(+3.15%) |
Oct 26, 2017 | 4.247 | 4.316 | 4.100 | 4.109 | 87,300,000 | -1.11(-21.32%) |
Oct 25, 2017 | 5.179 | 5.222 | 5.136 | 5.222 | 16,774,505 | +0.05(+1.00%) |
Oct 24, 2017 | 5.188 | 5.196 | 5.153 | 5.171 | 6,718,145 | -0.03(-0.66%) |
Oct 23, 2017 | 5.231 | 5.244 | 5.196 | 5.205 | 9,257,276 | -0.04(-0.82%) |
Oct 20, 2017 | 5.196 | 5.274 | 5.179 | 5.248 | 21,271,510 | +0.22(+4.47%) |
Oct 19, 2017 | 5.007 | 5.067 | 4.998 | 5.024 | 7,517,307 | -0.03(-0.68%) |
Oct 18, 2017 | 5.076 | 5.084 | 5.041 | 5.058 | 5,335,776 | +0.03(+0.51%) |
Oct 17, 2017 | 5.050 | 5.058 | 5.024 | 5.032 | 7,380,642 | -0.03(-0.68%) |
Oct 16, 2017 | 5.101 | 5.119 | 5.050 | 5.067 | 8,320,147 | -0.05(-1.01%) |
Oct 13, 2017 | 5.110 | 5.127 | 5.093 | 5.119 | 12,339,940 | +0.09(+1.72%) |
Oct 12, 2017 | 5.024 | 5.058 | 4.998 | 5.032 | 10,169,496 | -0.04(-0.85%) |
Oct 11, 2017 | 5.084 | 5.084 | 5.050 | 5.076 | 8,923,090 | -0.03(-0.68%) |
Oct 10, 2017 | 5.145 | 5.153 | 5.067 | 5.110 | 15,466,956 | +0.00(+0.00%) |
Oct 09, 2017 | 5.119 | 5.136 | 5.101 | 5.110 | 6,425,433 | +0.01(+0.17%) |
Oct 06, 2017 | 5.084 | 5.110 | 5.067 | 5.101 | 8,284,753 | -0.02(-0.34%) |
Oct 05, 2017 | 5.101 | 5.136 | 5.093 | 5.119 | 7,426,150 | +0.01(+0.17%) |
Oct 04, 2017 | 5.119 | 5.127 | 5.093 | 5.110 | 8,537,839 | -0.04(-0.84%) |
Oct 03, 2017 | 5.179 | 5.179 | 5.145 | 5.153 | 7,824,969 | -0.01(-0.17%) |
Oct 02, 2017 | 5.136 | 5.188 | 5.122 | 5.162 | 12,717,351 | +0.00(+0.00%) |
Sep 29, 2017 | 5.101 | 5.179 | 5.085 | 5.162 | 11,115,357 | +0.07(+1.36%) |
Sep 28, 2017 | 5.101 | 5.110 | 5.067 | 5.093 | 9,259,824 | +0.02(+0.34%) |
Sep 27, 2017 | 5.032 | 5.076 | 14,602,598 | -0.03(-0.68%) | ||
Sep 26, 2017 | 5.110 | 5.153 | 5.093 | 5.110 | 14,145,115 | -0.01(-0.17%) |
Sep 25, 2017 | 5.171 | 5.188 | 5.119 | 5.119 | 12,051,025 | -0.06(-1.17%) |
Sep 22, 2017 | 5.162 | 5.222 | 5.153 | 5.179 | 16,397,079 | -0.04(-0.83%) |
Sep 21, 2017 | 5.265 | 5.283 | 5.214 | 5.222 | 19,102,054 | -0.11(-2.10%) |
Sep 20, 2017 | 5.386 | 5.386 | 5.265 | 5.335 | 15,776,838 | -0.03(-0.64%) |
Sep 19, 2017 | 5.395 | 5.404 | 5.352 | 5.369 | 15,191,308 | +0.01(+0.16%) |
Sep 18, 2017 | 5.369 | 5.404 | 5.335 | 5.360 | 17,014,416 | +0.04(+0.81%) |
Sep 15, 2017 | 5.343 | 5.369 | 5.309 | 5.317 | 21,829,014 | +0.13(+2.50%) |
Sep 14, 2017 | 5.171 | 5.188 | 5.153 | 5.188 | 9,179,090 | -0.01(-0.17%) |
Sep 13, 2017 | 5.205 | 5.214 | 5.179 | 5.196 | 8,557,477 | -0.06(-1.15%) |
Sep 12, 2017 | 5.274 | 5.282 | 5.231 | 5.257 | 17,199,424 | +0.01(+0.16%) |
Sep 11, 2017 | 5.265 | 5.291 | 5.222 | 5.248 | 13,466,062 | +0.08(+1.50%) |
Sep 08, 2017 | 5.231 | 5.240 | 5.162 | 5.171 | 20,197,406 | -0.17(-3.23%) |
Sep 07, 2017 | 5.395 | 5.404 | 5.326 | 5.343 | 14,435,230 | +0.03(+0.49%) |
Sep 06, 2017 | 5.309 | 5.326 | 5.274 | 5.317 | 11,559,603 | +0.05(+0.98%) |
Sep 05, 2017 | 5.335 | 5.343 | 5.240 | 5.265 | 18,121,044 | -0.10(-1.93%) |