Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.675 | 5.115 | 4.661 | 5.115 | 5,394 | +0.04(+0.75%) |
Nov 28, 2017 | 5.077 | 5.077 | 5.077 | 72 | +0.27(+5.51%) | |
Nov 27, 2017 | 4.752 | 4.888 | 4.432 | 4.812 | 29,559 | +0.34(+7.63%) |
Nov 24, 2017 | 4.433 | 4.471 | 4.433 | 4.471 | 3,438 | +0.08(+1.72%) |
Nov 22, 2017 | 4.418 | 4.433 | 4.367 | 4.395 | 21,983 | -0.02(-0.51%) |
Nov 21, 2017 | 4.320 | 4.418 | 4.312 | 4.418 | 3,386 | +0.07(+1.67%) |
Nov 20, 2017 | 4.418 | 4.433 | 4.327 | 4.345 | 4,532 | -0.05(-1.24%) |
Nov 17, 2017 | 4.488 | 4.488 | 4.396 | 4.400 | 1,200 | -0.02(-0.56%) |
Nov 16, 2017 | 4.425 | 4.425 | 4.425 | 4.425 | 131 | +0.11(+2.43%) |
Nov 15, 2017 | 4.320 | 4.320 | 4.077 | 4.320 | 1,674 | +0.00(+0.00%) |
Nov 14, 2017 | 4.001 | 4.320 | 4.001 | 4.320 | 20,557 | +0.08(+1.79%) |
Nov 13, 2017 | 4.160 | 4.244 | 4.160 | 4.244 | 9,400 | +0.05(+1.08%) |
Nov 10, 2017 | 4.220 | 4.221 | 4.183 | 4.198 | 5,137 | +0.05(+1.09%) |
Nov 09, 2017 | 4.160 | 4.160 | 4.145 | 4.153 | 2,507 | +0.00(+0.00%) |
Nov 08, 2017 | 4.138 | 4.153 | 4.092 | 4.153 | 2,360 | +0.02(+0.55%) |
Nov 07, 2017 | 3.979 | 4.176 | 3.979 | 4.130 | 6,318 | +0.06(+1.49%) |
Nov 06, 2017 | 4.171 | 4.259 | 3.963 | 4.070 | 17,314 | -0.02(-0.56%) |
Nov 03, 2017 | 4.198 | 4.198 | 4.092 | 4.092 | 3,450 | -0.12(-2.88%) |
Nov 02, 2017 | 4.168 | 4.214 | 4.100 | 4.214 | 12,409 | +0.08(+2.02%) |
Nov 01, 2017 | 4.130 | 4.130 | 4.130 | 4.130 | 679 | -0.04(-0.91%) |
Oct 31, 2017 | 4.183 | 4.183 | 4.168 | 4.168 | 376 | +0.01(+0.18%) |
Oct 30, 2017 | 4.191 | 4.198 | 4.160 | 4.160 | 1,293 | -0.02(-0.36%) |
Oct 27, 2017 | 4.168 | 4.176 | 4.054 | 4.176 | 5,065 | +0.06(+1.47%) |
Oct 26, 2017 | 4.198 | 4.198 | 4.100 | 4.115 | 1,058 | +0.02(+0.38%) |
Oct 25, 2017 | 4.099 | 4.099 | 4.099 | 4.099 | 670 | -0.09(-2.18%) |
Oct 24, 2017 | 4.016 | 4.198 | 3.941 | 4.191 | 18,463 | +0.13(+3.17%) |
Oct 23, 2017 | 4.077 | 4.077 | 4.001 | 4.062 | 7,303 | -0.02(-0.37%) |
Oct 20, 2017 | 4.100 | 4.190 | 3.872 | 4.077 | 92,041 | -0.36(-8.03%) |
Oct 19, 2017 | 4.395 | 4.577 | 4.395 | 4.433 | 12,066 | -0.11(-2.34%) |
Oct 18, 2017 | 4.418 | 4.577 | 4.403 | 4.539 | 5,171 | -0.02(-0.50%) |
Oct 17, 2017 | 4.774 | 4.774 | 4.395 | 4.562 | 3,998 | -0.22(-4.70%) |
Oct 16, 2017 | 4.304 | 4.805 | 4.274 | 4.787 | 20,575 | +0.35(+7.98%) |
Oct 13, 2017 | 4.251 | 4.508 | 4.251 | 4.433 | 3,313 | +0.05(+1.21%) |
Oct 12, 2017 | 4.357 | 4.539 | 4.267 | 4.380 | 5,208 | -0.19(-4.15%) |
Oct 11, 2017 | 4.524 | 4.570 | 4.265 | 4.570 | 255,417 | +0.19(+4.32%) |
Oct 10, 2017 | 4.289 | 4.609 | 4.289 | 4.380 | 21,871 | +0.25(+6.06%) |
Oct 09, 2017 | 4.168 | 4.270 | 4.130 | 4.130 | 9,002 | -0.11(-2.68%) |
Oct 05, 2017 | 4.244 | 4.244 | 4.244 | 0 | -0.11(-2.44%) | |
Oct 04, 2017 | 4.251 | 4.350 | 4.244 | 4.350 | 3,218 | +0.09(+2.14%) |
Oct 03, 2017 | 4.297 | 4.388 | 4.259 | 4.259 | 6,795 | -0.04(-0.90%) |
Oct 02, 2017 | 4.342 | 4.342 | 4.290 | 4.297 | 5,097 | -0.14(-3.15%) |
Sep 29, 2017 | 4.297 | 4.448 | 4.291 | 4.437 | 5,134 | +0.03(+0.61%) |
Sep 28, 2017 | 4.282 | 4.418 | 4.276 | 4.411 | 7,594 | +0.13(+3.01%) |
Sep 27, 2017 | 4.244 | 4.282 | 4.244 | 4.282 | 3,351 | +0.00(+0.00%) |
Sep 26, 2017 | 4.380 | 4.395 | 4.100 | 4.282 | 36,508 | -0.18(-4.03%) |
Sep 25, 2017 | 4.456 | 4.462 | 4.441 | 4.462 | 2,274 | +0.01(+0.12%) |
Sep 22, 2017 | 4.458 | 4.461 | 4.456 | 4.456 | 1,319 | +0.02(+0.51%) |
Sep 21, 2017 | 4.433 | 4.433 | 4.433 | 4.433 | 397 | -0.04(-0.85%) |
Sep 20, 2017 | 4.577 | 4.577 | 4.471 | 4.471 | 2,113 | -0.11(-2.32%) |
Sep 19, 2017 | 4.426 | 4.577 | 4.426 | 4.577 | 2,764 | +0.16(+3.60%) |
Sep 18, 2017 | 4.471 | 4.471 | 4.418 | 4.418 | 1,952 | -0.14(-3.00%) |
Sep 15, 2017 | 4.494 | 4.566 | 4.395 | 4.555 | 6,331 | +0.02(+0.34%) |
Sep 14, 2017 | 4.623 | 4.682 | 4.433 | 4.539 | 14,818 | -0.19(-4.02%) |
Sep 13, 2017 | 4.403 | 4.729 | 4.403 | 4.729 | 8,880 | +0.11(+2.38%) |
Sep 12, 2017 | 4.509 | 4.619 | 4.494 | 4.619 | 2,962 | -0.01(-0.25%) |
Sep 11, 2017 | 4.462 | 4.630 | 4.426 | 4.630 | 21,673 | +0.08(+1.83%) |
Sep 08, 2017 | 4.244 | 4.577 | 4.236 | 4.547 | 20,147 | +0.00(+0.00%) |
Sep 07, 2017 | 4.330 | 4.547 | 4.330 | 4.547 | 8,734 | +0.01(+0.17%) |
Sep 05, 2017 | 4.539 | 4.539 | 4.539 | 0 | +0.01(+0.17%) |