Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.340 | 4.420 | 4.300 | 4.410 | 1,331,484 | +0.07(+1.61%) |
Nov 29, 2017 | 4.680 | 4.680 | 4.310 | 4.340 | 1,038,264 | -0.19(-4.19%) |
Nov 28, 2017 | 4.610 | 4.740 | 4.530 | 4.530 | 1,089,745 | -0.06(-1.31%) |
Nov 27, 2017 | 4.700 | 4.510 | 4.590 | 717,489 | -0.08(-1.71%) | |
Nov 24, 2017 | 4.690 | 4.820 | 4.610 | 4.670 | 556,371 | +0.02(+0.43%) |
Nov 23, 2017 | 4.620 | 4.700 | 4.610 | 4.650 | 319,456 | +0.05(+1.09%) |
Nov 22, 2017 | 4.600 | 4.660 | 4.560 | 4.600 | 485,526 | -0.02(-0.43%) |
Nov 21, 2017 | 4.540 | 4.660 | 4.510 | 4.620 | 550,844 | +0.11(+2.44%) |
Nov 20, 2017 | 4.550 | 4.560 | 4.460 | 4.510 | 830,390 | -0.05(-1.10%) |
Nov 17, 2017 | 4.480 | 4.590 | 4.480 | 4.560 | 592,967 | +0.05(+1.11%) |
Nov 16, 2017 | 4.490 | 4.610 | 4.460 | 4.510 | 1,058,956 | +0.02(+0.45%) |
Nov 15, 2017 | 4.430 | 4.575 | 4.260 | 4.490 | 1,801,886 | +0.06(+1.35%) |
Nov 14, 2017 | 4.800 | 4.820 | 4.410 | 4.430 | 1,198,755 | -0.39(-8.09%) |
Nov 13, 2017 | 4.790 | 4.940 | 4.780 | 4.820 | 833,349 | +0.01(+0.21%) |
Nov 10, 2017 | 4.810 | 4.920 | 4.780 | 4.810 | 1,218,141 | -0.05(-1.03%) |
Nov 09, 2017 | 4.940 | 5.000 | 4.830 | 4.860 | 1,605,502 | -0.14(-2.80%) |
Nov 08, 2017 | 4.990 | 5.010 | 4.920 | 5.000 | 1,250,391 | +0.00(+0.00%) |
Nov 07, 2017 | 4.900 | 5.000 | 4.900 | 5.000 | 1,129,594 | +0.10(+2.04%) |
Nov 06, 2017 | 4.810 | 4.920 | 4.790 | 4.900 | 1,281,245 | +0.12(+2.51%) |
Nov 03, 2017 | 4.670 | 4.810 | 4.670 | 4.780 | 967,985 | +0.08(+1.70%) |
Nov 02, 2017 | 4.800 | 4.800 | 4.610 | 4.700 | 2,087,594 | -0.06(-1.26%) |
Nov 01, 2017 | 4.820 | 4.900 | 4.650 | 4.760 | 1,570,554 | +0.09(+1.93%) |
Oct 31, 2017 | 4.750 | 4.860 | 4.630 | 4.670 | 1,636,907 | -0.07(-1.48%) |
Oct 30, 2017 | 4.120 | 4.740 | 4.120 | 4.740 | 3,506,318 | +0.51(+12.06%) |
Oct 27, 2017 | 4.070 | 4.270 | 4.020 | 4.230 | 1,171,977 | +0.12(+2.92%) |
Oct 26, 2017 | 4.210 | 4.210 | 4.100 | 4.110 | 512,430 | -0.12(-2.84%) |
Oct 25, 2017 | 4.320 | 4.320 | 4.190 | 4.230 | 1,023,804 | -0.09(-2.08%) |
Oct 24, 2017 | 4.350 | 4.420 | 4.290 | 4.320 | 485,441 | -0.03(-0.69%) |
Oct 23, 2017 | 4.420 | 4.440 | 4.330 | 4.350 | 695,011 | -0.08(-1.81%) |
Oct 20, 2017 | 4.330 | 4.440 | 4.280 | 4.430 | 1,056,051 | +0.13(+3.02%) |
Oct 19, 2017 | 4.300 | 4.340 | 4.260 | 4.300 | 708,465 | -0.07(-1.60%) |
Oct 18, 2017 | 4.400 | 4.460 | 4.370 | 4.370 | 435,734 | -0.09(-2.02%) |
Oct 17, 2017 | 4.600 | 4.630 | 4.460 | 4.460 | 1,219,327 | -0.17(-3.67%) |
Oct 16, 2017 | 4.680 | 4.920 | 4.565 | 4.630 | 2,788,132 | +0.11(+2.43%) |
Oct 13, 2017 | 4.450 | 4.570 | 4.430 | 4.520 | 1,120,428 | +0.05(+1.12%) |
Oct 12, 2017 | 4.450 | 4.530 | 4.420 | 4.470 | 884,279 | +0.00(+0.00%) |
Oct 11, 2017 | 4.450 | 4.480 | 4.410 | 4.470 | 763,354 | +0.02(+0.45%) |
Oct 10, 2017 | 4.410 | 4.475 | 4.360 | 4.450 | 938,167 | +0.09(+2.06%) |
Oct 06, 2017 | 4.450 | 4.500 | 4.330 | 4.360 | 961,891 | -0.20(-4.39%) |
Oct 05, 2017 | 4.350 | 4.610 | 4.350 | 4.560 | 2,213,440 | +0.29(+6.79%) |
Oct 04, 2017 | 4.280 | 4.320 | 4.180 | 4.270 | 916,230 | +0.00(+0.00%) |
Oct 03, 2017 | 4.360 | 4.370 | 4.220 | 4.270 | 687,812 | -0.05(-1.16%) |
Oct 02, 2017 | 4.010 | 4.330 | 4.010 | 4.320 | 1,862,656 | +0.35(+8.82%) |
Sep 29, 2017 | 4.150 | 4.150 | 3.960 | 3.970 | 1,722,472 | -0.17(-4.11%) |
Sep 28, 2017 | 4.070 | 4.190 | 4.010 | 4.140 | 1,086,257 | +0.06(+1.47%) |
Sep 27, 2017 | 4.020 | 4.080 | 3.980 | 4.080 | 926,215 | +0.04(+0.99%) |
Sep 26, 2017 | 4.000 | 4.060 | 3.975 | 4.040 | 1,217,029 | +0.08(+2.02%) |
Sep 25, 2017 | 4.130 | 4.130 | 3.930 | 3.960 | 1,946,414 | -0.20(-4.81%) |
Sep 22, 2017 | 4.120 | 4.160 | 4.000 | 4.160 | 1,951,263 | +0.06(+1.46%) |
Sep 21, 2017 | 4.200 | 4.200 | 4.080 | 4.100 | 1,671,876 | -0.17(-3.98%) |
Sep 20, 2017 | 4.330 | 4.370 | 4.220 | 4.270 | 765,496 | -0.04(-0.93%) |
Sep 19, 2017 | 4.250 | 4.360 | 4.180 | 4.310 | 1,375,846 | +0.03(+0.70%) |
Sep 18, 2017 | 4.070 | 4.280 | 4.060 | 4.280 | 2,582,278 | +0.23(+5.68%) |
Sep 15, 2017 | 4.190 | 4.200 | 4.040 | 4.050 | 2,450,295 | -0.17(-4.03%) |
Sep 14, 2017 | 4.280 | 4.290 | 4.130 | 4.220 | 1,531,064 | -0.13(-2.99%) |
Sep 13, 2017 | 4.530 | 4.530 | 4.330 | 4.350 | 1,317,840 | -0.23(-5.02%) |
Sep 12, 2017 | 4.550 | 4.610 | 4.535 | 4.580 | 828,188 | -0.02(-0.43%) |
Sep 11, 2017 | 4.700 | 4.750 | 4.590 | 4.600 | 1,349,625 | -0.01(-0.22%) |
Sep 08, 2017 | 4.550 | 4.620 | 4.490 | 4.610 | 1,359,142 | -0.07(-1.50%) |
Sep 07, 2017 | 4.630 | 4.720 | 4.580 | 4.680 | 916,731 | +0.04(+0.86%) |
Sep 06, 2017 | 4.650 | 4.665 | 4.570 | 4.640 | 805,529 | -0.02(-0.43%) |
Sep 05, 2017 | 4.640 | 4.680 | 4.560 | 4.660 | 1,232,572 | +0.02(+0.43%) |