Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.193 | 4.227 | 4.159 | 4.193 | 116,260 | +0.00(+0.00%) |
Nov 29, 2017 | 4.193 | 4.227 | 4.125 | 4.193 | 150,547 | +0.00(+0.00%) |
Nov 28, 2017 | 4.159 | 4.221 | 4.151 | 4.193 | 263,356 | +0.03(+0.82%) |
Nov 27, 2017 | 4.091 | 4.159 | 4.091 | 4.159 | 144,837 | +0.07(+1.67%) |
Nov 24, 2017 | 4.125 | 4.125 | 4.091 | 4.091 | 14,986 | -0.02(-0.42%) |
Nov 22, 2017 | 4.057 | 4.125 | 4.057 | 4.108 | 95,279 | +0.05(+1.26%) |
Nov 21, 2017 | 4.091 | 4.125 | 4.057 | 4.057 | 106,970 | -0.07(-1.65%) |
Nov 20, 2017 | 4.091 | 4.159 | 4.072 | 4.125 | 154,130 | +0.03(+0.83%) |
Nov 17, 2017 | 4.159 | 4.159 | 4.091 | 4.091 | 90,149 | -0.03(-0.83%) |
Nov 16, 2017 | 4.125 | 4.156 | 4.091 | 4.125 | 78,046 | +0.03(+0.83%) |
Nov 15, 2017 | 4.091 | 4.125 | 4.057 | 4.091 | 184,905 | -0.02(-0.42%) |
Nov 14, 2017 | 4.125 | 4.154 | 4.091 | 4.108 | 151,014 | -0.02(-0.41%) |
Nov 13, 2017 | 4.125 | 4.159 | 4.125 | 4.125 | 131,671 | +0.00(+0.00%) |
Nov 10, 2017 | 4.193 | 4.193 | 4.125 | 4.125 | 147,072 | +0.00(+0.00%) |
Nov 09, 2017 | 4.159 | 4.159 | 4.125 | 4.125 | 58,746 | +0.00(+0.00%) |
Nov 08, 2017 | 4.159 | 4.159 | 4.125 | 4.125 | 76,687 | -0.03(-0.82%) |
Nov 07, 2017 | 4.193 | 4.193 | 4.125 | 4.159 | 63,018 | -0.02(-0.41%) |
Nov 06, 2017 | 4.227 | 4.227 | 4.159 | 4.176 | 80,349 | -0.05(-1.21%) |
Nov 03, 2017 | 4.227 | 4.227 | 4.159 | 4.227 | 53,529 | +0.00(+0.00%) |
Nov 02, 2017 | 4.125 | 4.227 | 4.125 | 4.227 | 135,358 | +0.10(+2.48%) |
Nov 01, 2017 | 4.227 | 4.261 | 4.125 | 4.125 | 215,366 | -0.03(-0.82%) |
Oct 31, 2017 | 4.227 | 4.261 | 4.159 | 4.159 | 326,239 | -0.07(-1.61%) |
Oct 30, 2017 | 4.193 | 4.227 | 4.159 | 4.227 | 120,610 | +0.03(+0.81%) |
Oct 27, 2017 | 4.193 | 4.227 | 4.156 | 4.193 | 121,730 | +0.03(+0.82%) |
Oct 26, 2017 | 4.159 | 4.193 | 4.125 | 4.159 | 107,131 | +0.00(+0.00%) |
Oct 25, 2017 | 4.193 | 4.193 | 4.091 | 4.159 | 141,126 | +0.00(+0.00%) |
Oct 24, 2017 | 4.193 | 4.193 | 4.159 | 4.159 | 24,953 | -0.03(-0.81%) |
Oct 23, 2017 | 4.159 | 4.193 | 4.136 | 4.193 | 140,166 | +0.03(+0.82%) |
Oct 20, 2017 | 4.159 | 4.159 | 4.125 | 4.159 | 80,559 | +0.03(+0.83%) |
Oct 19, 2017 | 4.091 | 4.193 | 4.091 | 4.125 | 180,022 | +0.00(+0.00%) |
Oct 18, 2017 | 4.091 | 4.159 | 4.091 | 4.125 | 87,764 | +0.07(+1.68%) |
Oct 17, 2017 | 4.057 | 4.125 | 4.057 | 4.057 | 206,710 | +0.00(+0.00%) |
Oct 16, 2017 | 4.193 | 4.193 | 4.057 | 4.057 | 347,300 | -0.12(-2.86%) |
Oct 13, 2017 | 4.159 | 4.193 | 4.128 | 4.176 | 99,370 | +0.02(+0.41%) |
Oct 12, 2017 | 4.125 | 4.159 | 4.091 | 4.159 | 179,555 | +0.03(+0.83%) |
Oct 11, 2017 | 4.125 | 4.125 | 4.091 | 4.125 | 92,903 | +0.03(+0.83%) |
Oct 10, 2017 | 4.125 | 4.193 | 4.091 | 4.091 | 185,628 | -0.05(-1.23%) |
Oct 09, 2017 | 4.125 | 4.159 | 4.125 | 4.142 | 43,440 | -0.02(-0.41%) |
Oct 06, 2017 | 4.125 | 4.159 | 4.117 | 4.159 | 123,167 | +0.03(+0.83%) |
Oct 05, 2017 | 4.091 | 4.227 | 4.091 | 4.125 | 229,691 | +0.02(+0.41%) |
Oct 04, 2017 | 4.091 | 4.152 | 4.091 | 4.108 | 105,233 | +0.02(+0.42%) |
Oct 03, 2017 | 4.159 | 4.159 | 4.070 | 4.091 | 205,896 | -0.03(-0.83%) |
Oct 02, 2017 | 4.159 | 4.166 | 4.108 | 4.125 | 131,963 | +0.00(+0.00%) |
Sep 29, 2017 | 4.261 | 4.261 | 4.057 | 4.125 | 266,727 | -0.14(-3.20%) |
Sep 28, 2017 | 4.159 | 4.261 | 4.159 | 4.261 | 205,063 | +0.12(+2.88%) |
Sep 27, 2017 | 4.109 | 4.176 | 4.109 | 4.142 | 324,181 | +0.03(+0.81%) |
Sep 26, 2017 | 4.109 | 4.142 | 4.092 | 4.109 | 150,931 | +0.07(+1.65%) |
Sep 25, 2017 | 4.109 | 4.139 | 4.042 | 4.042 | 94,013 | -0.07(-1.63%) |
Sep 22, 2017 | 4.109 | 4.142 | 4.082 | 4.109 | 81,202 | +0.00(+0.00%) |
Sep 21, 2017 | 4.075 | 4.142 | 4.075 | 4.109 | 55,370 | +0.02(+0.41%) |
Sep 20, 2017 | 4.142 | 4.142 | 4.075 | 4.092 | 125,009 | -0.05(-1.21%) |
Sep 19, 2017 | 4.075 | 4.142 | 4.075 | 4.142 | 119,969 | +0.08(+2.06%) |
Sep 18, 2017 | 4.142 | 4.142 | 4.042 | 4.059 | 102,792 | -0.05(-1.22%) |
Sep 15, 2017 | 4.042 | 4.109 | 4.042 | 4.109 | 113,784 | +0.07(+1.65%) |
Sep 14, 2017 | 4.075 | 4.109 | 4.009 | 4.042 | 147,447 | -0.02(-0.41%) |
Sep 13, 2017 | 4.075 | 4.075 | 4.042 | 4.059 | 48,685 | -0.02(-0.41%) |
Sep 12, 2017 | 3.975 | 4.075 | 3.975 | 4.075 | 148,501 | +0.10(+2.52%) |
Sep 11, 2017 | 4.009 | 4.042 | 3.975 | 3.975 | 177,762 | -0.03(-0.83%) |
Sep 08, 2017 | 4.075 | 4.075 | 4.009 | 4.009 | 86,062 | -0.07(-1.64%) |
Sep 07, 2017 | 4.009 | 4.075 | 4.009 | 4.075 | 56,917 | +0.07(+1.67%) |
Sep 06, 2017 | 4.042 | 4.042 | 4.002 | 4.009 | 182,423 | -0.03(-0.83%) |
Sep 05, 2017 | 4.075 | 4.075 | 3.988 | 4.042 | 512,111 | -0.07(-1.63%) |