Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.905 | 4.905 | 4.905 | 4.905 | 524 | +0.04(+0.72%) |
Nov 29, 2017 | 4.880 | 4.880 | 4.850 | 4.870 | 599 | +0.01(+0.21%) |
Nov 28, 2017 | 4.880 | 4.897 | 4.860 | 4.860 | 7,878 | -0.01(-0.21%) |
Nov 27, 2017 | 4.890 | 4.904 | 4.850 | 4.870 | 1,769 | -0.10(-2.01%) |
Nov 24, 2017 | 4.770 | 4.970 | 4.770 | 4.970 | 1,842 | +0.09(+1.84%) |
Nov 22, 2017 | 4.790 | 4.970 | 4.570 | 4.880 | 6,462 | +0.09(+1.89%) |
Nov 21, 2017 | 4.750 | 4.850 | 4.750 | 4.790 | 8,343 | +0.05(+1.05%) |
Nov 20, 2017 | 4.290 | 4.760 | 4.200 | 4.740 | 2,329 | -0.07(-1.46%) |
Nov 17, 2017 | 4.430 | 4.810 | 4.430 | 4.810 | 5,741 | +0.13(+2.78%) |
Nov 16, 2017 | 4.670 | 4.693 | 4.670 | 4.680 | 1,120 | -0.11(-2.21%) |
Nov 14, 2017 | 4.786 | 4.786 | 4.786 | 12 | -0.01(-0.29%) | |
Nov 13, 2017 | 4.810 | 4.820 | 4.800 | 4.800 | 4,495 | -0.05(-0.98%) |
Nov 10, 2017 | 4.860 | 4.860 | 4.847 | 4.847 | 3,027 | -0.04(-0.87%) |
Nov 09, 2017 | 4.870 | 4.916 | 4.870 | 4.890 | 18,540 | -0.03(-0.67%) |
Nov 08, 2017 | 4.830 | 4.930 | 4.830 | 4.923 | 10,314 | +0.06(+1.30%) |
Nov 07, 2017 | 4.970 | 4.970 | 4.860 | 4.860 | 8,310 | -0.01(-0.21%) |
Nov 06, 2017 | 4.680 | 4.935 | 4.680 | 4.870 | 31,932 | +0.17(+3.62%) |
Nov 03, 2017 | 4.700 | 4.700 | 4.700 | 4.700 | 1,995 | +0.11(+2.40%) |
Nov 01, 2017 | 4.590 | 4.590 | 4.590 | 1 | -0.00(-0.11%) | |
Oct 31, 2017 | 4.570 | 4.600 | 4.561 | 4.595 | 7,091 | +0.04(+0.99%) |
Oct 30, 2017 | 4.540 | 4.560 | 4.540 | 4.550 | 6,012 | -0.15(-3.19%) |
Oct 27, 2017 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.30(+6.82%) |
Oct 26, 2017 | 4.410 | 4.410 | 4.390 | 4.400 | 1,148 | -0.19(-4.14%) |
Oct 25, 2017 | 4.450 | 4.590 | 4.380 | 4.590 | 4,104 | +0.21(+4.79%) |
Oct 24, 2017 | 4.360 | 4.537 | 4.360 | 4.380 | 2,151 | +0.02(+0.55%) |
Oct 23, 2017 | 4.360 | 4.430 | 4.356 | 4.356 | 5,852 | -0.02(-0.54%) |
Oct 20, 2017 | 4.300 | 4.380 | 4.300 | 4.380 | 220 | -0.00(-0.00%) |
Oct 18, 2017 | 4.380 | 4.380 | 4.380 | 40 | -0.05(-1.13%) | |
Oct 17, 2017 | 4.370 | 4.430 | 4.335 | 4.430 | 1,133 | +0.02(+0.55%) |
Oct 16, 2017 | 4.380 | 4.470 | 4.380 | 4.406 | 1,848 | +0.10(+2.34%) |
Oct 11, 2017 | 4.305 | 4.305 | 4.305 | 30 | -0.04(-1.03%) | |
Oct 10, 2017 | 4.270 | 4.360 | 4.260 | 4.350 | 4,500 | +0.09(+2.16%) |
Oct 06, 2017 | 4.258 | 4.258 | 4.258 | 0 | -0.05(-1.17%) | |
Oct 05, 2017 | 4.300 | 4.309 | 4.300 | 4.309 | 328 | +0.04(+0.86%) |
Oct 04, 2017 | 4.280 | 4.300 | 4.265 | 4.272 | 7,800 | -0.04(-0.88%) |
Oct 03, 2017 | 4.310 | 4.393 | 4.310 | 4.310 | 3,900 | -0.02(-0.45%) |
Oct 02, 2017 | 4.280 | 4.329 | 4.280 | 4.329 | 3,108 | -0.09(-2.05%) |
Sep 29, 2017 | 4.380 | 4.472 | 4.380 | 4.420 | 11,266 | +0.00(+0.00%) |
Sep 28, 2017 | 4.500 | 4.500 | 4.411 | 4.420 | 12,326 | -0.01(-0.23%) |
Sep 27, 2017 | 4.430 | 4.500 | 4.430 | 4.430 | 1,448 | -0.01(-0.23%) |
Sep 25, 2017 | 4.440 | 2 | +0.13(+3.02%) | |||
Sep 22, 2017 | 4.400 | 4.400 | 4.310 | 4.310 | 1,100 | -0.03(-0.69%) |
Sep 21, 2017 | 4.300 | 4.340 | 4.300 | 4.340 | 1,200 | +0.01(+0.15%) |
Sep 20, 2017 | 4.330 | 4.364 | 4.330 | 4.333 | 3,760 | +0.07(+1.70%) |
Sep 19, 2017 | 4.261 | 4.261 | 4.261 | 4.261 | 200 | -0.08(-1.74%) |
Sep 18, 2017 | 4.347 | 4.347 | 4.300 | 4.337 | 1,984 | -0.04(-0.99%) |
Sep 15, 2017 | 4.301 | 4.380 | 4.301 | 4.380 | 1,974 | +0.08(+1.74%) |
Sep 14, 2017 | 4.360 | 4.360 | 4.305 | 4.305 | 4,887 | +0.09(+2.26%) |
Sep 13, 2017 | 4.210 | 4.219 | 4.210 | 4.210 | 591 | +0.02(+0.48%) |
Sep 12, 2017 | 4.190 | 4.190 | 4.190 | 4.190 | 330 | +0.01(+0.24%) |
Sep 11, 2017 | 4.120 | 4.180 | 4.120 | 4.180 | 8,951 | +0.03(+0.72%) |
Sep 08, 2017 | 4.250 | 4.380 | 4.150 | 4.150 | 2,494 | -0.10(-2.35%) |
Sep 07, 2017 | 4.240 | 4.260 | 4.130 | 4.250 | 2,306 | -0.01(-0.23%) |
Sep 06, 2017 | 4.305 | 4.305 | 4.245 | 4.260 | 1,919 | +0.05(+1.31%) |
Sep 05, 2017 | 4.210 | 4.248 | 4.205 | 4.205 | 4,271 | +0.07(+1.57%) |