Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.730 | 4.910 | 4.300 | 4.770 | 3,015,569 | +0.01(+0.21%) |
Nov 29, 2017 | 4.820 | 4.820 | 4.720 | 4.760 | 3,422 | -0.01(-0.21%) |
Nov 28, 2017 | 4.780 | 4.939 | 4.630 | 4.770 | 23,485 | +0.05(+1.06%) |
Nov 27, 2017 | 4.830 | 4.830 | 4.660 | 4.720 | 11,460 | -0.08(-1.67%) |
Nov 24, 2017 | 4.840 | 4.840 | 4.690 | 4.800 | 7,294 | +0.01(+0.21%) |
Nov 22, 2017 | 4.800 | 4.940 | 4.780 | 4.790 | 17,796 | -0.03(-0.62%) |
Nov 21, 2017 | 4.830 | 4.930 | 4.730 | 4.820 | 30,897 | -0.04(-0.82%) |
Nov 20, 2017 | 4.770 | 4.900 | 4.770 | 4.860 | 17,591 | +0.00(+0.00%) |
Nov 17, 2017 | 4.800 | 4.880 | 4.650 | 4.860 | 21,799 | +0.09(+1.89%) |
Nov 16, 2017 | 4.750 | 4.970 | 4.720 | 4.770 | 209,084 | +0.00(+0.00%) |
Nov 15, 2017 | 4.616 | 4.800 | 4.578 | 4.770 | 40,570 | +0.14(+3.02%) |
Nov 14, 2017 | 4.730 | 4.860 | 4.610 | 4.630 | 13,752 | -0.20(-4.14%) |
Nov 13, 2017 | 4.850 | 4.850 | 4.700 | 4.830 | 18,603 | -0.04(-0.82%) |
Nov 10, 2017 | 4.860 | 4.970 | 4.730 | 4.870 | 21,255 | -0.03(-0.61%) |
Nov 09, 2017 | 4.810 | 4.930 | 4.770 | 4.900 | 52,859 | +0.04(+0.82%) |
Nov 08, 2017 | 4.830 | 4.955 | 4.800 | 4.860 | 49,698 | +0.00(+0.00%) |
Nov 07, 2017 | 4.820 | 4.970 | 4.680 | 4.860 | 30,009 | -0.04(-0.82%) |
Nov 06, 2017 | 4.800 | 4.960 | 4.740 | 4.900 | 29,585 | +0.11(+2.30%) |
Nov 03, 2017 | 4.320 | 4.850 | 4.270 | 4.790 | 92,035 | +0.34(+7.64%) |
Nov 02, 2017 | 4.450 | 4.480 | 4.400 | 4.450 | 9,498 | -0.01(-0.22%) |
Nov 01, 2017 | 4.500 | 4.500 | 4.410 | 4.460 | 7,548 | -0.02(-0.45%) |
Oct 31, 2017 | 4.460 | 4.480 | 4.408 | 4.480 | 21,530 | +0.03(+0.67%) |
Oct 30, 2017 | 4.340 | 4.450 | 4.340 | 4.450 | 40,068 | +0.14(+3.25%) |
Oct 27, 2017 | 4.300 | 4.380 | 4.290 | 4.310 | 144,312 | -0.03(-0.69%) |
Oct 26, 2017 | 4.400 | 4.410 | 4.230 | 4.340 | 13,505 | -0.02(-0.46%) |
Oct 25, 2017 | 4.210 | 4.360 | 4.180 | 4.360 | 8,715 | +0.11(+2.59%) |
Oct 24, 2017 | 4.320 | 4.350 | 4.250 | 4.250 | 12,679 | -0.10(-2.30%) |
Oct 23, 2017 | 4.320 | 4.370 | 4.250 | 4.350 | 24,671 | +0.04(+0.93%) |
Oct 20, 2017 | 4.330 | 4.330 | 4.271 | 4.310 | 16,214 | +0.01(+0.23%) |
Oct 19, 2017 | 4.310 | 4.370 | 4.210 | 4.300 | 38,209 | -0.07(-1.60%) |
Oct 18, 2017 | 4.280 | 4.370 | 4.200 | 4.370 | 20,271 | +0.11(+2.58%) |
Oct 17, 2017 | 4.290 | 4.350 | 4.210 | 4.260 | 21,124 | +0.01(+0.24%) |
Oct 16, 2017 | 4.320 | 4.408 | 4.180 | 4.250 | 46,735 | -0.06(-1.39%) |
Oct 13, 2017 | 4.200 | 4.350 | 4.200 | 4.310 | 117,769 | +0.11(+2.62%) |
Oct 12, 2017 | 4.280 | 4.430 | 4.200 | 4.200 | 17,233 | -0.08(-1.87%) |
Oct 11, 2017 | 4.440 | 4.440 | 4.280 | 4.280 | 42,516 | -0.16(-3.60%) |
Oct 10, 2017 | 4.450 | 4.460 | 4.380 | 4.440 | 39,337 | +0.01(+0.23%) |
Oct 09, 2017 | 4.340 | 4.490 | 4.340 | 4.430 | 34,103 | +0.10(+2.31%) |
Oct 06, 2017 | 4.160 | 4.330 | 4.128 | 4.330 | 18,621 | +0.15(+3.59%) |
Oct 05, 2017 | 4.200 | 4.200 | 4.150 | 4.180 | 10,246 | +0.00(+0.00%) |
Oct 04, 2017 | 4.120 | 4.200 | 4.120 | 4.180 | 13,724 | +0.03(+0.72%) |
Oct 03, 2017 | 4.180 | 4.280 | 4.150 | 4.150 | 41,727 | -0.05(-1.19%) |
Oct 02, 2017 | 4.440 | 4.440 | 4.150 | 4.200 | 35,725 | -0.15(-3.45%) |
Sep 29, 2017 | 4.230 | 4.430 | 4.120 | 4.350 | 321,289 | +0.15(+3.57%) |
Sep 28, 2017 | 4.190 | 4.220 | 4.170 | 4.200 | 20,307 | +0.01(+0.24%) |
Sep 27, 2017 | 4.130 | 4.220 | 4.060 | 4.190 | 10,497 | +0.08(+1.95%) |
Sep 26, 2017 | 4.200 | 4.200 | 4.070 | 4.110 | 30,123 | -0.08(-1.91%) |
Sep 25, 2017 | 4.030 | 4.200 | 4.030 | 4.190 | 26,012 | +0.13(+3.20%) |
Sep 22, 2017 | 4.190 | 4.200 | 4.050 | 4.060 | 10,083 | -0.05(-1.22%) |
Sep 21, 2017 | 4.190 | 4.200 | 4.110 | 4.110 | 8,263 | -0.05(-1.20%) |
Sep 20, 2017 | 4.180 | 4.230 | 4.160 | 4.160 | 10,098 | -0.02(-0.48%) |
Sep 19, 2017 | 4.160 | 4.230 | 4.145 | 4.180 | 17,488 | +0.06(+1.46%) |
Sep 18, 2017 | 4.060 | 4.150 | 4.039 | 4.120 | 34,001 | +0.06(+1.48%) |
Sep 15, 2017 | 4.180 | 4.200 | 4.040 | 4.060 | 82,637 | -0.15(-3.56%) |
Sep 14, 2017 | 4.190 | 4.258 | 4.178 | 4.210 | 33,495 | +0.02(+0.48%) |
Sep 13, 2017 | 4.210 | 4.250 | 4.090 | 4.190 | 32,076 | +0.02(+0.48%) |
Sep 12, 2017 | 4.190 | 4.280 | 4.140 | 4.170 | 46,418 | -0.03(-0.71%) |
Sep 11, 2017 | 4.200 | 4.260 | 4.190 | 4.200 | 112,756 | +0.02(+0.48%) |
Sep 08, 2017 | 4.220 | 4.250 | 4.160 | 4.180 | 240,404 | -0.01(-0.24%) |
Sep 07, 2017 | 4.200 | 4.250 | 4.185 | 4.190 | 30,205 | +0.00(+0.00%) |
Sep 06, 2017 | 4.120 | 4.220 | 4.020 | 4.190 | 218,202 | +0.06(+1.45%) |
Sep 05, 2017 | 4.100 | 4.200 | 4.010 | 4.130 | 59,983 | -0.04(-0.96%) |