Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.377 | 4.377 | 4.316 | 4.321 | 1,363,352 | -0.02(-0.35%) |
Nov 29, 2017 | 4.377 | 4.377 | 4.306 | 4.336 | 939,684 | -0.03(-0.69%) |
Nov 28, 2017 | 4.377 | 4.382 | 4.336 | 4.367 | 447,321 | +0.01(+0.12%) |
Nov 27, 2017 | 4.407 | 4.417 | 4.362 | 4.362 | 965,763 | -0.05(-1.03%) |
Nov 24, 2017 | 4.412 | 4.417 | 4.392 | 4.407 | 335,944 | +0.02(+0.34%) |
Nov 22, 2017 | 4.367 | 4.397 | 4.336 | 4.392 | 923,361 | +0.04(+0.81%) |
Nov 21, 2017 | 4.346 | 4.372 | 4.321 | 4.356 | 744,725 | +0.03(+0.70%) |
Nov 20, 2017 | 4.291 | 4.336 | 4.271 | 4.326 | 736,012 | +0.05(+1.06%) |
Nov 17, 2017 | 4.246 | 4.286 | 4.231 | 4.281 | 496,086 | +0.04(+0.83%) |
Nov 16, 2017 | 4.160 | 4.266 | 4.150 | 4.246 | 1,106,896 | +0.11(+2.68%) |
Nov 15, 2017 | 4.145 | 4.160 | 4.110 | 4.135 | 658,030 | -0.04(-0.85%) |
Nov 14, 2017 | 4.215 | 4.231 | 4.130 | 4.170 | 937,395 | -0.05(-1.08%) |
Nov 13, 2017 | 4.211 | 4.235 | 4.181 | 4.215 | 1,782,110 | +0.03(+0.82%) |
Nov 10, 2017 | 4.161 | 4.230 | 4.151 | 4.181 | 1,259,218 | +0.01(+0.24%) |
Nov 09, 2017 | 4.117 | 4.171 | 4.087 | 4.171 | 1,231,001 | +0.06(+1.56%) |
Nov 08, 2017 | 4.112 | 4.137 | 4.063 | 4.107 | 1,194,483 | -0.05(-1.18%) |
Nov 07, 2017 | 4.191 | 4.191 | 4.127 | 4.156 | 944,265 | -0.03(-0.82%) |
Nov 06, 2017 | 4.240 | 4.240 | 4.156 | 4.191 | 909,485 | -0.02(-0.47%) |
Nov 03, 2017 | 4.176 | 4.280 | 4.156 | 4.211 | 1,480,000 | +0.15(+3.64%) |
Nov 02, 2017 | 4.038 | 4.073 | 4.019 | 4.063 | 588,334 | +0.02(+0.49%) |
Nov 01, 2017 | 4.063 | 4.092 | 4.023 | 4.043 | 515,494 | -0.03(-0.73%) |
Oct 31, 2017 | 4.058 | 4.083 | 4.030 | 4.073 | 746,086 | +0.04(+0.98%) |
Oct 30, 2017 | 4.073 | 4.084 | 4.015 | 4.033 | 449,978 | -0.04(-1.09%) |
Oct 27, 2017 | 4.063 | 4.083 | 4.004 | 4.078 | 428,163 | +0.01(+0.24%) |
Oct 26, 2017 | 4.092 | 4.122 | 4.058 | 4.068 | 707,959 | -0.01(-0.24%) |
Oct 25, 2017 | 4.097 | 4.127 | 4.063 | 4.078 | 466,956 | -0.03(-0.72%) |
Oct 24, 2017 | 4.122 | 4.132 | 4.102 | 4.107 | 1,069,474 | -0.01(-0.24%) |
Oct 23, 2017 | 4.137 | 4.142 | 4.092 | 4.117 | 618,316 | -0.01(-0.36%) |
Oct 20, 2017 | 4.147 | 4.151 | 4.127 | 4.132 | 483,089 | -0.01(-0.36%) |
Oct 19, 2017 | 4.156 | 4.161 | 4.117 | 4.147 | 899,441 | -0.01(-0.35%) |
Oct 18, 2017 | 4.156 | 4.171 | 4.132 | 4.161 | 481,146 | +0.00(+0.00%) |
Oct 17, 2017 | 4.112 | 4.201 | 4.112 | 4.161 | 1,048,577 | +0.05(+1.20%) |
Oct 16, 2017 | 4.112 | 4.147 | 4.102 | 4.112 | 1,031,705 | +0.01(+0.36%) |
Oct 13, 2017 | 4.112 | 4.117 | 4.090 | 4.097 | 600,532 | +0.00(+0.00%) |
Oct 12, 2017 | 4.102 | 4.117 | 4.087 | 4.097 | 1,096,528 | -0.01(-0.24%) |
Oct 11, 2017 | 4.142 | 4.156 | 4.107 | 4.107 | 989,582 | -0.04(-0.95%) |
Oct 10, 2017 | 4.151 | 4.161 | 4.132 | 4.147 | 343,806 | +0.00(+0.12%) |
Oct 09, 2017 | 4.142 | 4.159 | 4.132 | 4.142 | 272,467 | +0.00(+0.00%) |
Oct 06, 2017 | 4.161 | 4.161 | 4.122 | 4.142 | 332,932 | -0.02(-0.47%) |
Oct 05, 2017 | 4.137 | 4.186 | 4.137 | 4.161 | 498,465 | +0.02(+0.60%) |
Oct 04, 2017 | 4.132 | 4.156 | 4.112 | 4.137 | 321,191 | +0.00(+0.12%) |
Oct 03, 2017 | 4.107 | 4.147 | 4.102 | 4.132 | 523,232 | +0.02(+0.60%) |
Oct 02, 2017 | 4.038 | 4.142 | 4.038 | 4.107 | 1,784,665 | +0.07(+1.71%) |
Sep 29, 2017 | 3.979 | 4.043 | 3.979 | 4.038 | 619,697 | +0.04(+0.99%) |
Sep 28, 2017 | 3.910 | 3.999 | 3.900 | 3.999 | 856,017 | +0.09(+2.40%) |
Sep 27, 2017 | 3.950 | 3.967 | 3.881 | 3.905 | 932,733 | -0.05(-1.25%) |
Sep 26, 2017 | 3.940 | 3.974 | 3.925 | 3.954 | 615,944 | +0.02(+0.63%) |
Sep 25, 2017 | 3.950 | 3.954 | 3.925 | 3.930 | 2,295,858 | -0.01(-0.25%) |
Sep 22, 2017 | 3.954 | 3.969 | 3.915 | 3.940 | 612,108 | -0.01(-0.25%) |
Sep 21, 2017 | 3.945 | 3.967 | 3.940 | 3.950 | 261,601 | +0.00(+0.12%) |
Sep 20, 2017 | 3.940 | 3.969 | 3.930 | 3.945 | 309,241 | +0.00(+0.12%) |
Sep 19, 2017 | 3.935 | 3.954 | 3.925 | 3.940 | 382,816 | -0.00(-0.12%) |
Sep 18, 2017 | 3.964 | 3.969 | 3.930 | 3.945 | 515,555 | -0.01(-0.37%) |
Sep 15, 2017 | 3.954 | 3.984 | 3.936 | 3.959 | 694,906 | +0.00(+0.12%) |
Sep 14, 2017 | 3.964 | 3.964 | 3.945 | 3.954 | 194,250 | -0.00(-0.12%) |
Sep 13, 2017 | 3.959 | 3.989 | 3.935 | 3.959 | 509,229 | -0.01(-0.25%) |
Sep 12, 2017 | 3.979 | 4.004 | 3.959 | 3.969 | 462,574 | -0.02(-0.49%) |
Sep 11, 2017 | 3.940 | 4.004 | 3.940 | 3.989 | 425,621 | +0.05(+1.25%) |
Sep 08, 2017 | 3.950 | 3.967 | 3.930 | 3.940 | 691,935 | -0.01(-0.37%) |
Sep 07, 2017 | 3.959 | 4.009 | 3.940 | 3.954 | 608,544 | -0.02(-0.50%) |
Sep 06, 2017 | 4.009 | 4.009 | 3.959 | 3.974 | 392,006 | -0.01(-0.37%) |
Sep 05, 2017 | 4.063 | 4.066 | 3.964 | 3.989 | 602,570 | -0.07(-1.70%) |