Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.738 | 4.768 | 4.715 | 4.730 | 3,398,020 | -0.03(-0.64%) |
Nov 29, 2017 | 4.738 | 4.761 | 4.715 | 4.761 | 10,698,064 | +0.05(+1.14%) |
Nov 28, 2017 | 4.638 | 4.707 | 4.631 | 4.707 | 3,617,105 | +0.08(+1.82%) |
Nov 27, 2017 | 4.623 | 4.646 | 4.615 | 4.623 | 1,042,358 | -0.02(-0.49%) |
Nov 24, 2017 | 4.638 | 4.654 | 4.631 | 4.646 | 1,521,278 | +0.04(+0.83%) |
Nov 22, 2017 | 4.600 | 4.613 | 4.570 | 4.608 | 1,364,292 | +0.01(+0.17%) |
Nov 21, 2017 | 4.608 | 4.623 | 4.592 | 4.600 | 1,514,553 | +0.02(+0.50%) |
Nov 20, 2017 | 4.592 | 4.592 | 4.570 | 4.577 | 1,274,215 | -0.05(-1.16%) |
Nov 17, 2017 | 4.623 | 4.631 | 4.600 | 4.631 | 1,007,137 | +0.04(+0.83%) |
Nov 16, 2017 | 4.608 | 4.615 | 4.592 | 4.592 | 1,103,096 | +0.01(+0.17%) |
Nov 15, 2017 | 4.547 | 4.607 | 4.539 | 4.585 | 2,174,892 | +0.02(+0.50%) |
Nov 14, 2017 | 4.577 | 4.585 | 4.547 | 4.562 | 1,520,604 | +0.01(+0.17%) |
Nov 13, 2017 | 4.531 | 4.577 | 4.531 | 4.554 | 2,246,861 | -0.08(-1.81%) |
Nov 10, 2017 | 4.654 | 4.676 | 4.615 | 4.638 | 3,644,671 | -0.11(-2.25%) |
Nov 09, 2017 | 4.631 | 4.745 | 4.631 | 4.745 | 4,956,130 | +0.28(+6.15%) |
Nov 08, 2017 | 4.459 | 4.489 | 4.455 | 4.470 | 3,095,497 | -0.03(-0.68%) |
Nov 07, 2017 | 4.539 | 4.554 | 4.478 | 4.501 | 3,666,871 | -0.02(-0.34%) |
Nov 06, 2017 | 4.501 | 4.524 | 4.501 | 4.516 | 1,743,436 | +0.02(+0.34%) |
Nov 03, 2017 | 4.493 | 4.516 | 4.478 | 4.501 | 2,774,003 | -0.08(-1.83%) |
Nov 02, 2017 | 4.577 | 4.600 | 4.570 | 4.585 | 3,199,179 | +0.04(+0.84%) |
Nov 01, 2017 | 4.524 | 4.561 | 4.516 | 4.547 | 2,309,544 | +0.06(+1.36%) |
Oct 31, 2017 | 4.485 | 4.516 | 4.470 | 4.485 | 2,108,391 | +0.03(+0.69%) |
Oct 30, 2017 | 4.478 | 4.493 | 4.455 | 4.455 | 1,487,718 | -0.02(-0.34%) |
Oct 27, 2017 | 4.501 | 4.505 | 4.470 | 4.470 | 1,545,540 | -0.07(-1.52%) |
Oct 26, 2017 | 4.562 | 4.577 | 4.531 | 4.539 | 1,473,728 | -0.01(-0.17%) |
Oct 25, 2017 | 4.554 | 4.570 | 4.505 | 4.547 | 2,524,687 | +0.01(+0.17%) |
Oct 24, 2017 | 4.539 | 4.562 | 4.524 | 4.539 | 2,919,982 | +0.06(+1.37%) |
Oct 23, 2017 | 4.516 | 4.524 | 4.463 | 4.478 | 2,866,641 | +0.03(+0.69%) |
Oct 20, 2017 | 4.547 | 4.684 | 4.440 | 4.447 | 9,182,373 | -0.06(-1.36%) |
Oct 19, 2017 | 4.463 | 4.516 | 4.463 | 4.508 | 3,300,901 | +0.06(+1.37%) |
Oct 18, 2017 | 4.447 | 4.463 | 4.447 | 4.447 | 1,751,799 | +0.04(+0.87%) |
Oct 17, 2017 | 4.409 | 4.424 | 4.401 | 4.409 | 3,019,332 | +0.02(+0.35%) |
Oct 16, 2017 | 4.394 | 4.417 | 4.386 | 4.394 | 2,729,185 | +0.02(+0.52%) |
Oct 13, 2017 | 4.371 | 4.386 | 4.363 | 4.371 | 2,419,650 | +0.04(+0.88%) |
Oct 12, 2017 | 4.340 | 4.348 | 4.325 | 4.333 | 4,586,278 | -0.01(-0.18%) |
Oct 11, 2017 | 4.348 | 4.356 | 4.314 | 4.340 | 5,622,753 | +0.02(+0.35%) |
Oct 10, 2017 | 4.302 | 4.325 | 4.287 | 4.325 | 4,737,325 | +0.08(+1.80%) |
Oct 09, 2017 | 4.256 | 4.279 | 4.203 | 4.249 | 9,403,318 | +0.03(+0.72%) |
Oct 06, 2017 | 4.226 | 4.249 | 4.210 | 4.218 | 17,788,266 | +0.00(+0.00%) |
Oct 05, 2017 | 4.272 | 4.279 | 4.218 | 4.218 | 19,442,470 | -0.09(-2.13%) |
Oct 04, 2017 | 4.325 | 4.333 | 4.298 | 4.310 | 6,789,626 | -0.04(-0.88%) |
Oct 03, 2017 | 4.386 | 4.394 | 4.344 | 4.348 | 19,720,118 | -0.05(-1.22%) |
Oct 02, 2017 | 4.409 | 4.417 | 4.386 | 4.401 | 17,137,436 | -0.02(-0.52%) |
Sep 29, 2017 | 4.463 | 4.470 | 4.409 | 4.424 | 9,377,201 | -0.05(-1.03%) |
Sep 28, 2017 | 4.463 | 4.501 | 4.443 | 4.470 | 3,763,841 | +0.00(+0.00%) |
Sep 27, 2017 | 4.478 | 4.493 | 4.459 | 4.470 | 3,902,729 | +0.06(+1.39%) |
Sep 26, 2017 | 4.417 | 4.432 | 4.394 | 4.409 | 1,342,564 | -0.02(-0.35%) |
Sep 25, 2017 | 4.455 | 4.470 | 4.401 | 4.424 | 1,978,785 | -0.11(-2.53%) |
Sep 22, 2017 | 4.493 | 4.543 | 4.485 | 4.539 | 1,346,325 | +0.05(+1.02%) |
Sep 21, 2017 | 4.485 | 4.516 | 4.485 | 4.493 | 1,844,064 | +0.05(+1.20%) |
Sep 20, 2017 | 4.440 | 4.463 | 4.417 | 4.440 | 1,909,949 | +0.00(+0.00%) |
Sep 19, 2017 | 4.417 | 4.447 | 4.409 | 4.440 | 972,725 | +0.02(+0.35%) |
Sep 18, 2017 | 4.409 | 4.440 | 4.409 | 4.424 | 1,707,192 | +0.08(+1.76%) |
Sep 15, 2017 | 4.340 | 4.363 | 4.333 | 4.348 | 1,208,292 | -0.02(-0.52%) |
Sep 14, 2017 | 4.386 | 4.394 | 4.356 | 4.371 | 1,890,878 | -0.06(-1.38%) |
Sep 13, 2017 | 4.493 | 4.516 | 4.432 | 4.432 | 2,971,741 | -0.05(-1.19%) |
Sep 12, 2017 | 4.485 | 4.524 | 4.478 | 4.485 | 5,159,589 | +0.13(+2.98%) |
Sep 11, 2017 | 4.333 | 4.367 | 4.333 | 4.356 | 3,247,173 | +0.08(+1.79%) |
Sep 08, 2017 | 4.294 | 4.268 | 4.279 | 1,804,942 | +0.03(+0.72%) | |
Sep 07, 2017 | 4.287 | 4.291 | 4.241 | 4.249 | 2,040,765 | -0.02(-0.36%) |
Sep 06, 2017 | 4.245 | 4.279 | 4.233 | 4.264 | 2,242,383 | +0.04(+0.90%) |
Sep 05, 2017 | 4.287 | 4.298 | 4.195 | 4.226 | 2,602,460 | -0.15(-3.49%) |