Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.656 | 4.703 | 4.624 | 4.635 | 365,516 | -0.01(-0.23%) |
Nov 29, 2017 | 4.672 | 4.694 | 4.624 | 4.646 | 353,320 | -0.04(-0.80%) |
Nov 28, 2017 | 4.715 | 4.715 | 4.667 | 4.683 | 280,714 | +0.00(+0.00%) |
Nov 27, 2017 | 4.720 | 4.752 | 4.683 | 4.683 | 404,666 | -0.03(-0.57%) |
Nov 24, 2017 | 4.678 | 4.742 | 4.678 | 4.710 | 113,677 | +0.02(+0.47%) |
Nov 22, 2017 | 4.688 | 4.727 | 4.646 | 4.688 | 213,237 | -0.00(-0.02%) |
Nov 21, 2017 | 4.699 | 4.742 | 4.683 | 4.688 | 239,935 | +0.03(+0.69%) |
Nov 20, 2017 | 4.774 | 4.774 | 4.646 | 4.656 | 631,771 | -0.10(-2.13%) |
Nov 17, 2017 | 4.768 | 4.790 | 4.747 | 4.758 | 316,409 | +0.03(+0.68%) |
Nov 16, 2017 | 4.640 | 4.736 | 4.635 | 4.726 | 298,013 | +0.12(+2.66%) |
Nov 15, 2017 | 4.608 | 4.651 | 4.592 | 4.603 | 419,284 | -0.05(-1.03%) |
Nov 14, 2017 | 4.688 | 4.694 | 4.619 | 4.651 | 642,259 | -0.04(-0.91%) |
Nov 13, 2017 | 4.800 | 4.816 | 4.678 | 4.694 | 555,819 | -0.07(-1.56%) |
Nov 10, 2017 | 4.747 | 4.795 | 4.747 | 4.768 | 288,025 | +0.01(+0.25%) |
Nov 09, 2017 | 4.772 | 4.797 | 4.730 | 4.757 | 371,382 | -0.03(-0.66%) |
Nov 08, 2017 | 4.841 | 4.841 | 4.788 | 4.788 | 381,671 | -0.05(-1.09%) |
Nov 07, 2017 | 4.868 | 4.883 | 4.825 | 4.841 | 195,708 | -0.04(-0.76%) |
Nov 06, 2017 | 4.878 | 4.889 | 4.841 | 4.878 | 407,279 | +0.02(+0.44%) |
Nov 03, 2017 | 4.783 | 4.883 | 4.767 | 4.857 | 410,104 | +0.07(+1.55%) |
Nov 02, 2017 | 4.767 | 4.831 | 4.757 | 4.783 | 254,239 | +0.02(+0.44%) |
Nov 01, 2017 | 4.841 | 4.852 | 4.751 | 4.762 | 231,433 | -0.06(-1.31%) |
Oct 31, 2017 | 4.783 | 4.852 | 4.704 | 4.825 | 359,011 | +0.05(+1.11%) |
Oct 30, 2017 | 4.799 | 4.820 | 4.746 | 4.772 | 328,938 | -0.04(-0.88%) |
Oct 27, 2017 | 4.746 | 4.836 | 4.746 | 4.815 | 416,261 | +0.08(+1.67%) |
Oct 26, 2017 | 4.757 | 4.772 | 4.735 | 4.735 | 266,104 | -0.04(-0.78%) |
Oct 25, 2017 | 4.757 | 4.809 | 4.704 | 4.772 | 540,277 | +0.01(+0.11%) |
Oct 24, 2017 | 4.794 | 4.815 | 4.704 | 4.767 | 657,435 | -0.02(-0.44%) |
Oct 23, 2017 | 4.788 | 4.862 | 4.788 | 4.788 | 261,781 | -0.03(-0.55%) |
Oct 20, 2017 | 4.841 | 4.841 | 4.783 | 4.815 | 433,030 | +0.02(+0.33%) |
Oct 19, 2017 | 4.772 | 4.862 | 4.704 | 4.799 | 766,461 | +0.01(+0.22%) |
Oct 18, 2017 | 4.915 | 4.968 | 4.757 | 4.788 | 1,138,422 | -0.18(-3.72%) |
Oct 17, 2017 | 4.994 | 5.016 | 4.915 | 4.973 | 625,154 | -0.05(-0.95%) |
Oct 16, 2017 | 5.047 | 5.068 | 5.000 | 5.021 | 759,363 | -0.06(-1.25%) |
Oct 13, 2017 | 5.063 | 5.111 | 5.063 | 5.084 | 174,127 | -0.01(-0.10%) |
Oct 12, 2017 | 5.042 | 5.095 | 5.021 | 5.090 | 253,115 | +0.03(+0.54%) |
Oct 11, 2017 | 5.088 | 5.099 | 5.059 | 5.062 | 263,764 | -0.03(-0.52%) |
Oct 10, 2017 | 5.099 | 5.109 | 5.073 | 5.088 | 193,073 | -0.01(-0.10%) |
Oct 09, 2017 | 5.130 | 5.130 | 5.082 | 5.094 | 251,821 | -0.01(-0.10%) |
Oct 06, 2017 | 5.094 | 5.101 | 5.062 | 5.099 | 232,790 | -0.02(-0.31%) |
Oct 05, 2017 | 5.120 | 5.124 | 5.078 | 5.115 | 317,473 | -0.02(-0.31%) |
Oct 04, 2017 | 5.099 | 5.136 | 5.099 | 5.130 | 307,072 | +0.02(+0.31%) |
Oct 03, 2017 | 5.120 | 5.125 | 5.109 | 5.115 | 571,439 | +0.02(+0.31%) |
Oct 02, 2017 | 5.088 | 5.115 | 5.073 | 5.099 | 398,048 | -0.01(-0.10%) |
Sep 29, 2017 | 5.094 | 5.124 | 5.094 | 5.104 | 318,485 | -0.01(-0.10%) |
Sep 28, 2017 | 5.109 | 5.130 | 5.094 | 5.109 | 162,063 | +0.01(+0.21%) |
Sep 27, 2017 | 5.115 | 5.130 | 5.088 | 5.099 | 658,195 | -0.02(-0.31%) |
Sep 26, 2017 | 5.099 | 5.130 | 5.099 | 5.115 | 180,387 | +0.02(+0.31%) |
Sep 25, 2017 | 5.088 | 5.120 | 5.073 | 5.099 | 203,095 | +0.00(+0.00%) |
Sep 22, 2017 | 5.078 | 5.109 | 5.046 | 5.099 | 330,539 | +0.02(+0.31%) |
Sep 21, 2017 | 5.136 | 5.141 | 5.057 | 5.083 | 392,720 | -0.04(-0.82%) |
Sep 20, 2017 | 5.130 | 5.146 | 5.115 | 5.125 | 310,107 | -0.03(-0.51%) |
Sep 19, 2017 | 5.172 | 5.178 | 5.130 | 5.151 | 252,837 | -0.01(-0.20%) |
Sep 18, 2017 | 5.193 | 5.214 | 5.156 | 5.162 | 166,539 | -0.04(-0.81%) |
Sep 15, 2017 | 5.156 | 5.214 | 5.151 | 5.204 | 191,262 | +0.03(+0.61%) |
Sep 14, 2017 | 5.172 | 5.204 | 5.156 | 5.172 | 159,583 | -0.02(-0.30%) |
Sep 13, 2017 | 5.151 | 5.214 | 5.139 | 5.188 | 170,565 | +0.03(+0.51%) |
Sep 12, 2017 | 5.193 | 5.198 | 5.130 | 5.162 | 383,991 | -0.02(-0.40%) |
Sep 11, 2017 | 5.198 | 5.219 | 5.183 | 5.183 | 340,366 | -0.05(-1.00%) |
Sep 08, 2017 | 5.172 | 5.235 | 5.162 | 5.235 | 254,827 | +0.05(+1.03%) |
Sep 07, 2017 | 5.182 | 5.197 | 5.145 | 5.182 | 207,444 | +0.00(+0.00%) |
Sep 06, 2017 | 5.197 | 5.197 | 5.171 | 5.182 | 212,984 | +0.00(+0.00%) |
Sep 05, 2017 | 5.192 | 5.208 | 5.182 | 5.182 | 283,733 | +0.00(+0.00%) |