Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.610 | 4.730 | 4.460 | 4.470 | 689,820 | -0.11(-2.40%) |
Nov 29, 2017 | 4.450 | 4.640 | 4.410 | 4.580 | 222,983 | +0.13(+2.92%) |
Nov 28, 2017 | 4.400 | 4.480 | 4.278 | 4.450 | 165,129 | +0.07(+1.60%) |
Nov 27, 2017 | 4.480 | 4.500 | 4.230 | 4.380 | 173,273 | -0.11(-2.45%) |
Nov 24, 2017 | 4.560 | 4.580 | 4.460 | 4.490 | 57,800 | -0.04(-0.88%) |
Nov 22, 2017 | 4.410 | 4.590 | 4.410 | 4.530 | 116,582 | +0.14(+3.19%) |
Nov 21, 2017 | 4.430 | 4.585 | 4.370 | 4.390 | 168,155 | -0.06(-1.35%) |
Nov 20, 2017 | 4.590 | 4.590 | 4.280 | 4.450 | 175,771 | -0.14(-3.05%) |
Nov 17, 2017 | 4.380 | 4.620 | 4.320 | 4.590 | 174,921 | +0.18(+4.08%) |
Nov 16, 2017 | 4.350 | 4.540 | 4.320 | 4.410 | 187,302 | +0.09(+2.08%) |
Nov 15, 2017 | 4.310 | 4.510 | 4.230 | 4.320 | 127,540 | -0.02(-0.58%) |
Nov 14, 2017 | 4.410 | 4.580 | 4.170 | 4.345 | 280,549 | -0.02(-0.46%) |
Nov 13, 2017 | 4.850 | 4.850 | 4.270 | 4.365 | 394,312 | -0.54(-10.92%) |
Nov 10, 2017 | 4.760 | 4.920 | 4.700 | 4.900 | 139,260 | +0.14(+2.94%) |
Nov 09, 2017 | 4.750 | 4.850 | 4.710 | 4.760 | 171,370 | -0.07(-1.45%) |
Nov 08, 2017 | 4.790 | 4.880 | 4.590 | 4.830 | 168,141 | +0.02(+0.42%) |
Nov 07, 2017 | 4.980 | 4.994 | 4.770 | 4.810 | 126,038 | -0.20(-3.99%) |
Nov 06, 2017 | 5.030 | 5.130 | 4.940 | 5.010 | 85,741 | -0.06(-1.18%) |
Nov 03, 2017 | 4.900 | 5.150 | 4.861 | 5.070 | 164,370 | +0.19(+3.89%) |
Nov 02, 2017 | 4.880 | 4.770 | 4.880 | 275,858 | +0.00(+0.00%) | |
Nov 01, 2017 | 4.930 | 4.930 | 4.800 | 4.880 | 859,715 | -0.04(-0.81%) |
Oct 31, 2017 | 4.980 | 5.010 | 4.890 | 4.920 | 143,359 | -0.02(-0.40%) |
Oct 30, 2017 | 4.870 | 5.010 | 4.870 | 4.940 | 224,242 | +0.04(+0.82%) |
Oct 27, 2017 | 4.980 | 4.995 | 4.850 | 4.900 | 146,421 | -0.08(-1.61%) |
Oct 26, 2017 | 5.000 | 5.040 | 4.890 | 4.980 | 174,865 | -0.01(-0.20%) |
Oct 25, 2017 | 5.010 | 5.120 | 4.860 | 4.990 | 149,605 | -0.04(-0.80%) |
Oct 24, 2017 | 5.000 | 5.040 | 4.860 | 5.030 | 112,189 | +0.03(+0.60%) |
Oct 23, 2017 | 5.060 | 5.160 | 4.920 | 5.000 | 114,808 | -0.07(-1.38%) |
Oct 20, 2017 | 5.090 | 5.170 | 4.980 | 5.070 | 180,027 | +0.04(+0.80%) |
Oct 19, 2017 | 4.890 | 5.020 | 4.825 | 5.030 | 121,352 | +0.14(+2.86%) |
Oct 18, 2017 | 5.220 | 5.220 | 4.780 | 4.890 | 465,847 | -0.27(-5.23%) |
Oct 17, 2017 | 5.540 | 5.540 | 5.100 | 5.160 | 151,147 | -0.36(-6.52%) |
Oct 16, 2017 | 5.400 | 5.540 | 5.230 | 5.520 | 292,593 | +0.09(+1.66%) |
Oct 13, 2017 | 5.440 | 5.480 | 5.370 | 5.430 | 224,817 | +0.03(+0.56%) |
Oct 12, 2017 | 5.360 | 5.440 | 5.360 | 5.400 | 162,508 | +0.03(+0.56%) |
Oct 11, 2017 | 5.350 | 5.440 | 5.312 | 5.370 | 196,245 | +0.00(+0.00%) |
Oct 10, 2017 | 5.260 | 5.390 | 5.200 | 5.370 | 205,443 | +0.12(+2.29%) |
Oct 09, 2017 | 5.180 | 5.290 | 5.159 | 5.250 | 128,393 | +0.06(+1.16%) |
Oct 06, 2017 | 5.290 | 5.290 | 5.010 | 5.190 | 593,283 | -0.10(-1.89%) |
Oct 05, 2017 | 5.230 | 5.340 | 5.200 | 5.290 | 129,008 | +0.04(+0.76%) |
Oct 04, 2017 | 5.250 | 5.400 | 5.220 | 5.250 | 355,283 | +0.02(+0.38%) |
Oct 03, 2017 | 5.420 | 5.420 | 5.185 | 5.230 | 149,686 | -0.16(-2.97%) |
Oct 02, 2017 | 5.280 | 5.410 | 5.260 | 5.390 | 500,506 | +0.14(+2.67%) |
Sep 29, 2017 | 5.250 | 5.300 | 5.220 | 5.250 | 156,000 | +0.03(+0.57%) |
Sep 28, 2017 | 5.150 | 5.320 | 5.120 | 5.220 | 149,925 | +0.07(+1.36%) |
Sep 27, 2017 | 5.060 | 5.180 | 4.990 | 5.150 | 156,866 | +0.13(+2.59%) |
Sep 26, 2017 | 4.960 | 5.050 | 4.946 | 5.020 | 128,683 | +0.02(+0.40%) |
Sep 25, 2017 | 4.980 | 5.090 | 4.910 | 5.000 | 145,157 | -0.01(-0.20%) |
Sep 22, 2017 | 5.000 | 5.040 | 4.931 | 5.010 | 207,996 | -0.02(-0.40%) |
Sep 21, 2017 | 5.020 | 5.140 | 4.980 | 5.030 | 122,779 | +0.03(+0.60%) |
Sep 20, 2017 | 5.020 | 5.050 | 4.960 | 5.000 | 138,166 | -0.02(-0.40%) |
Sep 19, 2017 | 5.050 | 5.060 | 4.980 | 5.020 | 72,065 | -0.01(-0.20%) |
Sep 18, 2017 | 5.010 | 5.080 | 4.980 | 5.030 | 195,069 | +0.02(+0.40%) |
Sep 15, 2017 | 5.030 | 5.060 | 4.980 | 5.010 | 286,271 | -0.01(-0.20%) |
Sep 14, 2017 | 5.050 | 5.075 | 4.960 | 5.020 | 122,253 | -0.02(-0.40%) |
Sep 13, 2017 | 5.050 | 5.080 | 5.005 | 5.040 | 122,638 | -0.01(-0.20%) |
Sep 12, 2017 | 5.050 | 5.080 | 5.000 | 5.050 | 141,778 | +0.03(+0.60%) |
Sep 11, 2017 | 5.020 | 5.030 | 4.830 | 5.020 | 114,956 | +0.02(+0.40%) |
Sep 08, 2017 | 4.950 | 5.040 | 4.850 | 5.000 | 144,319 | +0.00(+0.00%) |
Sep 07, 2017 | 4.800 | 5.000 | 4.770 | 5.000 | 213,767 | +0.20(+4.17%) |
Sep 06, 2017 | 4.800 | 4.840 | 4.725 | 4.800 | 89,941 | +0.02(+0.42%) |
Sep 05, 2017 | 4.700 | 4.800 | 4.650 | 4.780 | 161,985 | +0.05(+1.06%) |