Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.560 | 4.650 | 4.475 | 4.640 | 3,916,210 | +0.05(+1.09%) |
Nov 29, 2017 | 4.610 | 4.650 | 4.490 | 4.590 | 3,366,816 | -0.02(-0.43%) |
Nov 28, 2017 | 4.680 | 4.730 | 4.480 | 4.610 | 2,550,551 | -0.10(-2.12%) |
Nov 27, 2017 | 4.680 | 4.760 | 4.650 | 4.710 | 1,167,916 | +0.01(+0.21%) |
Nov 24, 2017 | 4.690 | 4.750 | 4.620 | 4.700 | 1,157,123 | -0.06(-1.26%) |
Nov 22, 2017 | 4.580 | 4.780 | 4.530 | 4.760 | 3,114,251 | +0.18(+3.93%) |
Nov 21, 2017 | 4.750 | 4.770 | 4.540 | 4.580 | 2,244,027 | -0.16(-3.38%) |
Nov 20, 2017 | 4.710 | 4.790 | 4.660 | 4.740 | 3,357,701 | +0.04(+0.85%) |
Nov 17, 2017 | 5.200 | 5.270 | 4.650 | 4.700 | 7,202,929 | -0.27(-5.43%) |
Nov 16, 2017 | 4.720 | 5.000 | 4.720 | 4.970 | 2,517,498 | +0.27(+5.74%) |
Nov 15, 2017 | 4.620 | 4.710 | 4.480 | 4.700 | 1,780,860 | +0.08(+1.73%) |
Nov 14, 2017 | 4.620 | 4.670 | 4.500 | 4.620 | 1,674,732 | -0.04(-0.86%) |
Nov 13, 2017 | 4.510 | 4.810 | 4.455 | 4.660 | 3,070,725 | +0.17(+3.79%) |
Nov 10, 2017 | 4.920 | 4.920 | 4.460 | 4.490 | 4,072,933 | -0.42(-8.55%) |
Nov 09, 2017 | 5.010 | 5.010 | 4.780 | 4.910 | 3,226,438 | -0.08(-1.60%) |
Nov 08, 2017 | 4.910 | 5.030 | 4.850 | 4.990 | 2,879,031 | +0.09(+1.84%) |
Nov 07, 2017 | 4.960 | 4.960 | 4.750 | 4.900 | 2,844,102 | -0.10(-2.00%) |
Nov 06, 2017 | 4.890 | 5.000 | 4.780 | 5.000 | 2,387,885 | +0.12(+2.46%) |
Nov 03, 2017 | 4.670 | 4.980 | 4.670 | 4.880 | 3,241,546 | +0.18(+3.83%) |
Nov 02, 2017 | 4.560 | 4.770 | 4.560 | 4.700 | 1,991,821 | +0.12(+2.62%) |
Nov 01, 2017 | 4.550 | 4.635 | 4.510 | 4.580 | 1,420,112 | +0.04(+0.88%) |
Oct 31, 2017 | 4.480 | 4.640 | 4.445 | 4.540 | 2,062,741 | +0.10(+2.25%) |
Oct 30, 2017 | 4.390 | 4.530 | 4.360 | 4.440 | 794,429 | +0.04(+0.91%) |
Oct 27, 2017 | 4.400 | 4.430 | 4.300 | 4.400 | 1,227,715 | +0.02(+0.46%) |
Oct 26, 2017 | 4.550 | 4.560 | 4.315 | 4.380 | 2,307,354 | -0.18(-3.95%) |
Oct 25, 2017 | 4.540 | 4.580 | 4.430 | 4.560 | 3,108,454 | +0.02(+0.44%) |
Oct 24, 2017 | 4.230 | 4.546 | 4.230 | 4.540 | 5,625,389 | +0.31(+7.33%) |
Oct 23, 2017 | 4.210 | 4.260 | 4.170 | 4.230 | 929,457 | +0.03(+0.71%) |
Oct 20, 2017 | 4.130 | 4.260 | 4.120 | 4.200 | 1,096,044 | +0.08(+1.94%) |
Oct 19, 2017 | 4.310 | 4.330 | 4.050 | 4.120 | 1,084,443 | -0.25(-5.72%) |
Oct 18, 2017 | 4.460 | 4.560 | 4.365 | 4.370 | 4,240,515 | -0.06(-1.35%) |
Oct 17, 2017 | 4.430 | 4.590 | 4.380 | 4.430 | 2,382,114 | -0.01(-0.23%) |
Oct 16, 2017 | 4.100 | 4.475 | 4.100 | 4.440 | 2,578,637 | +0.34(+8.29%) |
Oct 13, 2017 | 4.190 | 4.190 | 4.080 | 4.100 | 533,111 | -0.06(-1.44%) |
Oct 12, 2017 | 4.200 | 4.200 | 4.150 | 4.160 | 623,513 | -0.03(-0.72%) |
Oct 11, 2017 | 4.080 | 4.190 | 3.970 | 4.190 | 2,465,437 | +0.10(+2.44%) |
Oct 10, 2017 | 4.140 | 4.210 | 4.060 | 4.090 | 1,504,295 | -0.01(-0.24%) |
Oct 09, 2017 | 4.160 | 4.181 | 4.000 | 4.100 | 1,488,633 | -0.09(-2.15%) |
Oct 06, 2017 | 4.110 | 4.250 | 4.070 | 4.190 | 2,202,954 | +0.06(+1.45%) |
Oct 05, 2017 | 4.200 | 4.200 | 4.090 | 4.130 | 1,399,973 | -0.07(-1.67%) |
Oct 04, 2017 | 4.050 | 4.230 | 3.970 | 4.200 | 2,294,667 | +0.14(+3.45%) |
Oct 03, 2017 | 4.070 | 4.085 | 3.970 | 4.060 | 892,309 | -0.01(-0.25%) |
Oct 02, 2017 | 4.050 | 4.110 | 4.030 | 4.070 | 818,027 | +0.02(+0.49%) |
Sep 29, 2017 | 3.990 | 4.060 | 3.990 | 4.050 | 1,896,161 | +0.05(+1.25%) |
Sep 28, 2017 | 3.940 | 4.010 | 3.940 | 4.000 | 1,753,942 | +0.04(+1.01%) |
Sep 27, 2017 | 3.980 | 4.010 | 3.910 | 3.960 | 2,139,176 | -0.04(-1.00%) |
Sep 26, 2017 | 3.750 | 4.000 | 3.740 | 4.000 | 3,922,255 | +0.26(+6.95%) |
Sep 25, 2017 | 4.240 | 4.260 | 3.710 | 3.740 | 5,238,812 | -0.55(-12.82%) |
Sep 22, 2017 | 4.230 | 4.300 | 4.180 | 4.290 | 959,569 | +0.01(+0.23%) |
Sep 21, 2017 | 4.260 | 4.340 | 4.160 | 4.280 | 2,291,105 | +0.03(+0.71%) |
Sep 20, 2017 | 4.280 | 4.349 | 4.170 | 4.250 | 1,035,604 | -0.04(-0.93%) |
Sep 19, 2017 | 4.280 | 4.340 | 4.210 | 4.290 | 1,047,644 | -0.02(-0.46%) |
Sep 18, 2017 | 4.260 | 4.380 | 4.245 | 4.310 | 3,798,807 | +0.09(+2.13%) |
Sep 15, 2017 | 4.300 | 4.350 | 4.210 | 4.220 | 3,639,887 | -0.09(-2.09%) |
Sep 14, 2017 | 4.280 | 4.390 | 4.251 | 4.310 | 3,677,408 | +0.02(+0.47%) |
Sep 13, 2017 | 4.450 | 4.700 | 4.180 | 4.290 | 6,634,697 | -0.20(-4.45%) |
Sep 12, 2017 | 4.150 | 4.540 | 4.115 | 4.490 | 4,298,427 | +0.37(+8.98%) |
Sep 11, 2017 | 3.880 | 4.130 | 3.870 | 4.120 | 3,647,175 | +0.28(+7.29%) |
Sep 08, 2017 | 3.820 | 3.900 | 3.760 | 3.840 | 1,173,422 | -0.01(-0.26%) |
Sep 07, 2017 | 3.900 | 3.940 | 3.830 | 3.850 | 1,843,146 | -0.08(-2.04%) |
Sep 06, 2017 | 3.850 | 4.010 | 3.820 | 3.930 | 5,690,506 | +0.09(+2.34%) |
Sep 05, 2017 | 3.780 | 3.870 | 3.705 | 3.840 | 3,481,676 | +0.03(+0.79%) |