Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.420 | 4.700 | 4.420 | 4.680 | 2,475,752 | +0.30(+6.85%) |
Nov 29, 2017 | 4.440 | 4.540 | 4.290 | 4.380 | 1,431,788 | -0.04(-0.90%) |
Nov 28, 2017 | 4.520 | 4.520 | 4.410 | 4.420 | 897,170 | -0.09(-2.00%) |
Nov 27, 2017 | 4.780 | 4.800 | 4.510 | 4.510 | 1,300,602 | -0.29(-6.04%) |
Nov 24, 2017 | 4.620 | 4.900 | 4.620 | 4.800 | 1,197,770 | +0.20(+4.35%) |
Nov 23, 2017 | 4.610 | 4.680 | 4.580 | 4.600 | 579,707 | -0.01(-0.22%) |
Nov 22, 2017 | 4.520 | 4.680 | 4.500 | 4.610 | 1,206,005 | +0.16(+3.60%) |
Nov 21, 2017 | 4.530 | 4.570 | 4.410 | 4.450 | 1,531,212 | -0.05(-1.11%) |
Nov 20, 2017 | 4.610 | 4.610 | 4.480 | 4.500 | 971,515 | -0.16(-3.43%) |
Nov 17, 2017 | 4.610 | 4.670 | 4.540 | 4.660 | 840,841 | +0.15(+3.33%) |
Nov 16, 2017 | 4.580 | 4.600 | 4.480 | 4.510 | 1,408,693 | -0.05(-1.10%) |
Nov 15, 2017 | 4.210 | 4.635 | 3.980 | 4.560 | 3,298,461 | +0.04(+0.88%) |
Nov 14, 2017 | 4.660 | 4.660 | 4.500 | 4.520 | 4,184,342 | -0.21(-4.44%) |
Nov 13, 2017 | 4.860 | 4.930 | 4.730 | 4.730 | 1,666,751 | -0.15(-3.07%) |
Nov 10, 2017 | 4.990 | 5.040 | 4.810 | 4.880 | 2,843,434 | -0.13(-2.59%) |
Nov 09, 2017 | 5.160 | 5.190 | 4.960 | 5.010 | 2,164,816 | -0.16(-3.09%) |
Nov 08, 2017 | 5.190 | 5.220 | 5.040 | 5.170 | 3,180,216 | -0.04(-0.77%) |
Nov 07, 2017 | 5.280 | 5.300 | 5.130 | 5.210 | 3,188,986 | -0.08(-1.51%) |
Nov 06, 2017 | 5.250 | 5.340 | 5.230 | 5.290 | 2,273,172 | +0.06(+1.15%) |
Nov 03, 2017 | 5.110 | 5.240 | 5.070 | 5.230 | 3,030,287 | +0.17(+3.36%) |
Nov 02, 2017 | 5.150 | 5.260 | 4.930 | 5.060 | 5,500,976 | +0.06(+1.20%) |
Nov 01, 2017 | 4.950 | 5.180 | 4.910 | 5.000 | 5,060,835 | +0.15(+3.09%) |
Oct 31, 2017 | 4.730 | 4.860 | 4.640 | 4.850 | 1,786,162 | +0.12(+2.54%) |
Oct 30, 2017 | 4.660 | 4.730 | 4.580 | 4.730 | 3,356,023 | +0.13(+2.83%) |
Oct 27, 2017 | 4.450 | 4.660 | 4.410 | 4.600 | 2,604,268 | +0.10(+2.22%) |
Oct 26, 2017 | 4.480 | 4.570 | 4.310 | 4.500 | 5,808,068 | +0.19(+4.41%) |
Oct 25, 2017 | 4.210 | 4.360 | 4.190 | 4.310 | 1,955,729 | +0.08(+1.89%) |
Oct 24, 2017 | 4.360 | 4.400 | 4.200 | 4.230 | 1,267,141 | -0.06(-1.40%) |
Oct 23, 2017 | 4.320 | 4.360 | 4.155 | 4.290 | 2,754,919 | -0.03(-0.69%) |
Oct 20, 2017 | 4.410 | 4.440 | 4.310 | 4.320 | 2,341,445 | -0.16(-3.57%) |
Oct 19, 2017 | 4.390 | 4.490 | 4.340 | 4.480 | 1,015,155 | +0.01(+0.22%) |
Oct 18, 2017 | 4.610 | 4.670 | 4.460 | 4.470 | 791,732 | -0.13(-2.83%) |
Oct 17, 2017 | 4.640 | 4.670 | 4.530 | 4.600 | 1,234,230 | -0.05(-1.08%) |
Oct 16, 2017 | 4.650 | 4.715 | 4.630 | 4.650 | 1,144,419 | +0.04(+0.87%) |
Oct 13, 2017 | 4.660 | 4.720 | 4.565 | 4.610 | 1,285,928 | +0.02(+0.44%) |
Oct 12, 2017 | 4.680 | 4.760 | 4.560 | 4.590 | 1,876,160 | -0.17(-3.57%) |
Oct 11, 2017 | 4.670 | 4.770 | 4.670 | 4.760 | 3,217,161 | +0.11(+2.37%) |
Oct 10, 2017 | 4.660 | 4.730 | 4.610 | 4.650 | 1,179,187 | +0.05(+1.09%) |
Oct 06, 2017 | 4.630 | 4.650 | 4.460 | 4.600 | 1,487,736 | -0.09(-1.92%) |
Oct 05, 2017 | 4.600 | 4.740 | 4.590 | 4.690 | 1,709,541 | +0.12(+2.63%) |
Oct 04, 2017 | 4.650 | 4.700 | 4.565 | 4.570 | 1,622,225 | -0.02(-0.44%) |
Oct 03, 2017 | 4.530 | 4.660 | 4.520 | 4.590 | 1,899,454 | +0.06(+1.32%) |
Oct 02, 2017 | 4.430 | 4.560 | 4.290 | 4.530 | 1,970,297 | -0.03(-0.66%) |
Sep 29, 2017 | 4.590 | 4.730 | 4.560 | 4.560 | 2,923,252 | -0.04(-0.87%) |
Sep 28, 2017 | 4.640 | 4.665 | 4.530 | 4.600 | 2,136,442 | -0.01(-0.22%) |
Sep 27, 2017 | 4.440 | 4.610 | 2,241,025 | +0.03(+0.66%) | ||
Sep 26, 2017 | 4.520 | 4.600 | 4.410 | 4.580 | 2,419,346 | +0.04(+0.88%) |
Sep 25, 2017 | 4.410 | 4.570 | 4.410 | 4.540 | 3,145,787 | +0.19(+4.37%) |
Sep 22, 2017 | 4.310 | 4.360 | 4.270 | 4.350 | 2,149,452 | +0.02(+0.46%) |
Sep 21, 2017 | 4.200 | 4.350 | 4.140 | 4.330 | 2,285,875 | +0.10(+2.36%) |
Sep 20, 2017 | 4.000 | 4.300 | 3.990 | 4.230 | 5,783,804 | +0.25(+6.28%) |
Sep 19, 2017 | 3.850 | 4.000 | 3.850 | 3.980 | 3,063,042 | +0.14(+3.65%) |
Sep 18, 2017 | 3.850 | 3.950 | 3.810 | 3.840 | 1,358,683 | -0.06(-1.54%) |
Sep 15, 2017 | 3.970 | 3.970 | 3.830 | 3.900 | 19,228,626 | -0.05(-1.27%) |
Sep 14, 2017 | 3.930 | 4.030 | 3.815 | 3.950 | 2,850,232 | +0.07(+1.80%) |
Sep 13, 2017 | 3.680 | 3.930 | 3.660 | 3.880 | 5,823,572 | +0.25(+6.89%) |
Sep 12, 2017 | 3.570 | 3.700 | 3.550 | 3.630 | 2,341,960 | +0.04(+1.11%) |
Sep 11, 2017 | 3.620 | 3.720 | 3.580 | 3.590 | 2,485,612 | -0.03(-0.83%) |
Sep 08, 2017 | 3.700 | 3.710 | 3.570 | 3.620 | 1,061,639 | -0.10(-2.69%) |
Sep 07, 2017 | 3.760 | 3.800 | 3.710 | 3.720 | 1,226,673 | -0.05(-1.33%) |
Sep 06, 2017 | 3.840 | 3.670 | 3.770 | 1,549,773 | +0.13(+3.57%) | |
Sep 05, 2017 | 3.740 | 3.770 | 3.600 | 3.640 | 1,166,069 | -0.03(-0.82%) |