Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.430 | 4.440 | 4.340 | 4.400 | 141,757 | +0.04(+0.92%) |
Nov 29, 2017 | 4.310 | 4.490 | 4.250 | 4.360 | 177,549 | +0.06(+1.40%) |
Nov 28, 2017 | 4.270 | 4.440 | 4.190 | 4.300 | 170,630 | +0.07(+1.65%) |
Nov 27, 2017 | 4.200 | 4.290 | 4.140 | 4.230 | 147,629 | +0.03(+0.71%) |
Nov 24, 2017 | 4.200 | 4.230 | 4.090 | 4.200 | 39,696 | +0.05(+1.20%) |
Nov 22, 2017 | 4.290 | 4.340 | 4.140 | 4.150 | 166,526 | -0.12(-2.81%) |
Nov 21, 2017 | 4.440 | 4.490 | 4.240 | 4.270 | 229,523 | -0.12(-2.73%) |
Nov 20, 2017 | 4.410 | 4.410 | 4.280 | 4.390 | 85,071 | +0.02(+0.46%) |
Nov 17, 2017 | 4.310 | 4.450 | 4.260 | 4.370 | 91,964 | +0.05(+1.16%) |
Nov 16, 2017 | 4.090 | 4.490 | 4.030 | 4.320 | 238,834 | +0.33(+8.27%) |
Nov 15, 2017 | 4.180 | 4.292 | 3.990 | 3.990 | 273,137 | -0.20(-4.77%) |
Nov 14, 2017 | 4.100 | 4.290 | 4.100 | 4.190 | 170,397 | +0.04(+0.96%) |
Nov 13, 2017 | 4.420 | 4.440 | 4.140 | 4.150 | 228,587 | -0.27(-6.11%) |
Nov 10, 2017 | 4.620 | 4.670 | 4.280 | 4.420 | 414,581 | -0.02(-0.45%) |
Nov 09, 2017 | 4.500 | 4.588 | 4.339 | 4.440 | 256,110 | -0.15(-3.27%) |
Nov 08, 2017 | 4.890 | 4.895 | 4.560 | 4.590 | 244,645 | -0.34(-6.90%) |
Nov 07, 2017 | 5.000 | 5.000 | 4.750 | 4.930 | 188,819 | -0.03(-0.60%) |
Nov 06, 2017 | 4.820 | 4.970 | 4.770 | 4.960 | 159,418 | +0.14(+2.90%) |
Nov 03, 2017 | 4.750 | 5.000 | 4.680 | 4.820 | 309,943 | +0.10(+2.12%) |
Nov 02, 2017 | 4.350 | 4.790 | 4.060 | 4.720 | 404,187 | +0.03(+0.64%) |
Nov 01, 2017 | 4.850 | 4.885 | 4.510 | 4.690 | 259,713 | -0.08(-1.68%) |
Oct 31, 2017 | 4.580 | 4.930 | 4.500 | 4.770 | 461,026 | +0.16(+3.47%) |
Oct 30, 2017 | 4.560 | 4.740 | 4.270 | 4.610 | 336,703 | +0.07(+1.54%) |
Oct 27, 2017 | 4.240 | 4.540 | 4.227 | 4.540 | 370,551 | +0.29(+6.82%) |
Oct 26, 2017 | 3.950 | 4.270 | 3.850 | 4.250 | 320,509 | +0.27(+6.78%) |
Oct 25, 2017 | 4.120 | 4.255 | 3.910 | 3.980 | 204,380 | -0.19(-4.56%) |
Oct 24, 2017 | 4.180 | 4.240 | 4.130 | 4.170 | 188,599 | -0.04(-0.95%) |
Oct 23, 2017 | 4.190 | 4.300 | 4.070 | 4.210 | 399,926 | +0.03(+0.72%) |
Oct 20, 2017 | 4.160 | 4.190 | 4.040 | 4.180 | 123,333 | +0.07(+1.70%) |
Oct 19, 2017 | 4.160 | 4.160 | 4.010 | 4.110 | 95,559 | -0.06(-1.44%) |
Oct 18, 2017 | 4.110 | 4.200 | 3.990 | 4.170 | 158,768 | +0.09(+2.21%) |
Oct 17, 2017 | 4.050 | 4.100 | 3.990 | 4.080 | 114,863 | +0.02(+0.49%) |
Oct 16, 2017 | 4.000 | 4.170 | 3.960 | 4.060 | 227,135 | +0.01(+0.25%) |
Oct 13, 2017 | 4.110 | 4.150 | 3.590 | 4.050 | 504,790 | -0.02(-0.49%) |
Oct 12, 2017 | 4.290 | 4.300 | 3.950 | 4.070 | 307,204 | -0.04(-0.97%) |
Oct 11, 2017 | 4.130 | 4.200 | 4.100 | 4.110 | 80,242 | -0.05(-1.20%) |
Oct 10, 2017 | 4.180 | 4.190 | 4.040 | 4.160 | 102,355 | -0.02(-0.48%) |
Oct 09, 2017 | 4.150 | 4.290 | 3.990 | 4.180 | 137,016 | +0.06(+1.46%) |
Oct 06, 2017 | 4.200 | 4.240 | 4.020 | 4.120 | 183,949 | -0.08(-1.90%) |
Oct 05, 2017 | 4.200 | 4.280 | 4.100 | 4.200 | 203,543 | +0.03(+0.72%) |
Oct 04, 2017 | 4.230 | 4.350 | 4.150 | 4.170 | 194,140 | -0.05(-1.18%) |
Oct 03, 2017 | 4.190 | 4.280 | 4.130 | 4.220 | 143,062 | +0.05(+1.20%) |
Oct 02, 2017 | 4.000 | 4.180 | 3.950 | 4.170 | 279,426 | +0.21(+5.30%) |
Sep 29, 2017 | 4.090 | 4.150 | 3.930 | 3.960 | 271,468 | -0.11(-2.70%) |
Sep 28, 2017 | 4.050 | 4.130 | 3.980 | 4.070 | 268,295 | -0.02(-0.49%) |
Sep 27, 2017 | 4.030 | 4.150 | 3.939 | 4.090 | 184,695 | +0.08(+2.00%) |
Sep 26, 2017 | 3.920 | 4.040 | 3.750 | 4.010 | 238,249 | +0.12(+3.08%) |
Sep 25, 2017 | 4.120 | 4.172 | 3.830 | 3.890 | 390,205 | -0.23(-5.58%) |
Sep 22, 2017 | 3.940 | 4.170 | 3.888 | 4.120 | 161,800 | +0.18(+4.57%) |
Sep 21, 2017 | 4.190 | 4.190 | 3.920 | 3.940 | 251,898 | -0.19(-4.60%) |
Sep 20, 2017 | 4.250 | 4.250 | 4.110 | 4.130 | 127,880 | -0.08(-1.90%) |
Sep 19, 2017 | 4.280 | 4.400 | 4.110 | 4.210 | 177,448 | -0.04(-0.94%) |
Sep 18, 2017 | 4.230 | 4.430 | 4.230 | 4.250 | 315,251 | +0.09(+2.16%) |
Sep 15, 2017 | 4.200 | 4.290 | 4.050 | 4.160 | 618,769 | -0.07(-1.65%) |
Sep 14, 2017 | 4.340 | 4.360 | 4.050 | 4.230 | 259,404 | -0.08(-1.86%) |
Sep 13, 2017 | 4.200 | 4.390 | 4.110 | 4.310 | 183,382 | +0.11(+2.62%) |
Sep 12, 2017 | 4.290 | 4.330 | 4.150 | 4.200 | 198,053 | -0.03(-0.71%) |
Sep 11, 2017 | 4.120 | 4.291 | 3.990 | 4.230 | 328,156 | +0.11(+2.67%) |
Sep 08, 2017 | 4.310 | 4.379 | 4.030 | 4.120 | 291,230 | -0.07(-1.67%) |
Sep 07, 2017 | 4.020 | 4.360 | 3.930 | 4.190 | 376,281 | +0.19(+4.75%) |
Sep 06, 2017 | 4.020 | 4.030 | 3.900 | 4.000 | 213,073 | +0.02(+0.50%) |
Sep 05, 2017 | 3.900 | 4.100 | 3.810 | 3.980 | 255,320 | +0.11(+2.84%) |