Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.474 | 4.587 | 4.456 | 4.521 | 32,252 | +0.04(+0.93%) |
Nov 29, 2017 | 4.587 | 4.587 | 4.480 | 4.480 | 80,065 | -0.11(-2.30%) |
Nov 28, 2017 | 4.610 | 4.610 | 4.581 | 4.585 | 17,207 | -0.00(-0.06%) |
Nov 27, 2017 | 4.444 | 4.599 | 4.442 | 4.588 | 37,584 | +0.15(+3.37%) |
Nov 24, 2017 | 4.462 | 4.534 | 4.432 | 4.438 | 87,623 | -0.00(-0.01%) |
Nov 22, 2017 | 4.486 | 4.551 | 4.438 | 4.439 | 60,763 | -0.05(-1.05%) |
Nov 21, 2017 | 4.593 | 4.593 | 4.480 | 4.486 | 25,098 | -0.01(-0.13%) |
Nov 20, 2017 | 4.527 | 4.593 | 4.491 | 4.491 | 8,545 | -0.01(-0.26%) |
Nov 17, 2017 | 4.581 | 4.605 | 4.462 | 4.503 | 161,630 | -0.11(-2.32%) |
Nov 16, 2017 | 4.444 | 4.610 | 4.444 | 4.610 | 18,421 | +0.13(+2.87%) |
Nov 15, 2017 | 4.509 | 4.515 | 4.432 | 4.482 | 23,825 | +0.04(+0.99%) |
Nov 14, 2017 | 4.545 | 4.545 | 4.423 | 4.438 | 20,010 | -0.08(-1.84%) |
Nov 13, 2017 | 4.535 | 4.551 | 4.521 | 4.521 | 19,788 | -0.02(-0.39%) |
Nov 10, 2017 | 4.545 | 4.546 | 4.521 | 4.539 | 22,536 | +0.01(+0.23%) |
Nov 09, 2017 | 4.474 | 4.532 | 4.474 | 4.529 | 33,876 | +0.01(+0.17%) |
Nov 08, 2017 | 4.521 | 4.524 | 4.518 | 4.521 | 4,446 | +0.00(+0.00%) |
Nov 07, 2017 | 4.462 | 4.521 | 4.462 | 4.521 | 23,972 | +0.00(+0.00%) |
Nov 06, 2017 | 4.551 | 4.551 | 4.521 | 4.521 | 3,671 | -0.04(-0.78%) |
Nov 03, 2017 | 4.497 | 4.557 | 4.468 | 4.557 | 53,686 | +0.00(+0.00%) |
Nov 02, 2017 | 4.563 | 4.599 | 4.503 | 4.557 | 43,444 | -0.00(-0.02%) |
Nov 01, 2017 | 4.482 | 4.558 | 4.453 | 4.558 | 37,310 | +0.09(+1.95%) |
Oct 31, 2017 | 4.476 | 4.482 | 4.470 | 4.470 | 2,067 | -0.01(-0.13%) |
Oct 30, 2017 | 4.488 | 4.518 | 4.459 | 4.476 | 20,045 | -0.02(-0.42%) |
Oct 27, 2017 | 4.481 | 4.495 | 4.470 | 4.495 | 6,142 | +0.07(+1.48%) |
Oct 26, 2017 | 4.447 | 4.494 | 4.424 | 4.430 | 28,542 | -0.02(-0.39%) |
Oct 25, 2017 | 4.505 | 4.505 | 4.447 | 4.447 | 41,189 | -0.06(-1.29%) |
Oct 24, 2017 | 4.529 | 4.593 | 4.505 | 4.505 | 12,743 | +0.00(+0.00%) |
Oct 23, 2017 | 4.616 | 4.616 | 4.494 | 4.505 | 38,096 | -0.09(-2.02%) |
Oct 20, 2017 | 4.581 | 4.598 | 4.474 | 4.598 | 35,144 | +0.10(+2.28%) |
Oct 19, 2017 | 4.558 | 4.558 | 4.459 | 4.496 | 30,564 | +0.00(+0.05%) |
Oct 17, 2017 | 4.494 | 4.494 | 4.494 | 0 | +0.00(+0.00%) | |
Oct 16, 2017 | 4.534 | 4.534 | 4.494 | 4.494 | 38,335 | +0.00(+0.00%) |
Oct 13, 2017 | 4.559 | 4.559 | 4.494 | 4.494 | 7,560 | +0.01(+0.13%) |
Oct 12, 2017 | 4.534 | 4.534 | 4.482 | 4.488 | 25,938 | -0.03(-0.64%) |
Oct 11, 2017 | 4.563 | 4.575 | 4.511 | 4.517 | 26,282 | -0.04(-0.89%) |
Oct 10, 2017 | 4.534 | 4.610 | 4.534 | 4.558 | 13,852 | -0.06(-1.38%) |
Oct 09, 2017 | 4.563 | 4.622 | 4.563 | 4.622 | 3,464 | +0.10(+2.18%) |
Oct 06, 2017 | 4.517 | 4.523 | 4.517 | 4.523 | 1,627 | -0.03(-0.64%) |
Oct 05, 2017 | 4.581 | 4.593 | 4.505 | 4.552 | 3,605 | -0.01(-0.25%) |
Oct 04, 2017 | 4.534 | 4.593 | 4.476 | 4.563 | 9,108 | -0.03(-0.63%) |
Oct 03, 2017 | 4.534 | 4.593 | 4.534 | 4.593 | 11,726 | +0.08(+1.73%) |
Oct 02, 2017 | 4.515 | 4.515 | 4.515 | 4.515 | 2,052 | -0.05(-1.07%) |
Sep 29, 2017 | 4.558 | 4.563 | 4.523 | 4.563 | 4,556 | +0.01(+0.13%) |
Sep 28, 2017 | 4.465 | 4.558 | 4.465 | 4.558 | 15,024 | +0.08(+1.82%) |
Sep 27, 2017 | 4.552 | 4.552 | 4.476 | 4.476 | 22,121 | -0.03(-0.77%) |
Sep 26, 2017 | 4.523 | 4.529 | 4.505 | 4.511 | 10,162 | +0.03(+0.65%) |
Sep 25, 2017 | 4.476 | 4.503 | 4.436 | 4.482 | 196,203 | +0.05(+1.05%) |
Sep 22, 2017 | 4.488 | 4.534 | 4.401 | 4.436 | 45,175 | -0.12(-2.55%) |
Sep 21, 2017 | 4.482 | 4.581 | 4.482 | 4.552 | 11,384 | -0.03(-0.63%) |
Sep 20, 2017 | 4.569 | 4.581 | 4.488 | 4.581 | 10,697 | +0.02(+0.54%) |
Sep 19, 2017 | 4.563 | 4.563 | 4.537 | 4.556 | 4,472 | -0.02(-0.40%) |
Sep 15, 2017 | 4.575 | 4.575 | 4.575 | 509 | -0.01(-0.26%) | |
Sep 14, 2017 | 4.529 | 4.587 | 4.529 | 4.587 | 15,916 | +0.13(+2.87%) |
Sep 13, 2017 | 4.529 | 4.593 | 4.470 | 4.459 | 46,792 | -0.02(-0.39%) |
Sep 12, 2017 | 4.563 | 4.604 | 4.459 | 4.476 | 47,129 | -0.08(-1.79%) |
Sep 11, 2017 | 4.622 | 4.622 | 4.505 | 4.558 | 47,936 | -0.05(-1.13%) |
Sep 08, 2017 | 4.668 | 4.668 | 4.593 | 4.610 | 85,131 | -0.04(-0.87%) |
Sep 07, 2017 | 4.651 | 4.680 | 4.622 | 4.650 | 72,739 | +0.02(+0.49%) |
Sep 06, 2017 | 4.622 | 4.680 | 4.616 | 4.627 | 128,245 | +0.01(+0.18%) |
Sep 05, 2017 | 4.604 | 4.622 | 4.587 | 4.619 | 115,291 | +0.07(+1.46%) |