Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.517 | 4.517 | 4.455 | 4.460 | 1,321,004 | -0.02(-0.35%) |
Nov 29, 2017 | 4.517 | 4.517 | 4.444 | 4.475 | 910,496 | -0.03(-0.69%) |
Nov 28, 2017 | 4.517 | 4.522 | 4.475 | 4.507 | 433,426 | +0.01(+0.12%) |
Nov 27, 2017 | 4.548 | 4.559 | 4.501 | 4.501 | 935,764 | -0.05(-1.03%) |
Nov 24, 2017 | 4.553 | 4.559 | 4.533 | 4.548 | 325,509 | +0.02(+0.34%) |
Nov 22, 2017 | 4.507 | 4.538 | 4.475 | 4.533 | 894,680 | +0.04(+0.81%) |
Nov 21, 2017 | 4.486 | 4.512 | 4.460 | 4.496 | 721,592 | +0.03(+0.70%) |
Nov 20, 2017 | 4.429 | 4.475 | 4.408 | 4.465 | 713,150 | +0.05(+1.06%) |
Nov 17, 2017 | 4.382 | 4.423 | 4.366 | 4.418 | 480,677 | +0.04(+0.83%) |
Nov 16, 2017 | 4.293 | 4.403 | 4.283 | 4.382 | 1,072,514 | +0.11(+2.68%) |
Nov 15, 2017 | 4.278 | 4.293 | 4.241 | 4.267 | 637,591 | -0.04(-0.85%) |
Nov 14, 2017 | 4.351 | 4.366 | 4.262 | 4.304 | 908,278 | -0.05(-1.08%) |
Nov 13, 2017 | 4.346 | 4.371 | 4.315 | 4.351 | 1,726,755 | +0.04(+0.82%) |
Nov 10, 2017 | 4.295 | 4.366 | 4.285 | 4.315 | 1,220,105 | +0.01(+0.24%) |
Nov 09, 2017 | 4.249 | 4.305 | 4.218 | 4.305 | 1,192,764 | +0.07(+1.56%) |
Nov 08, 2017 | 4.244 | 4.269 | 4.193 | 4.239 | 1,157,380 | -0.05(-1.18%) |
Nov 07, 2017 | 4.325 | 4.325 | 4.259 | 4.290 | 914,934 | -0.04(-0.82%) |
Nov 06, 2017 | 4.376 | 4.376 | 4.290 | 4.325 | 881,235 | -0.02(-0.47%) |
Nov 03, 2017 | 4.310 | 4.417 | 4.290 | 4.346 | 1,434,029 | +0.15(+3.64%) |
Nov 02, 2017 | 4.168 | 4.203 | 4.147 | 4.193 | 570,059 | +0.02(+0.49%) |
Nov 01, 2017 | 4.193 | 4.224 | 4.152 | 4.173 | 499,482 | -0.03(-0.73%) |
Oct 31, 2017 | 4.188 | 4.213 | 4.159 | 4.203 | 722,911 | +0.04(+0.98%) |
Oct 30, 2017 | 4.203 | 4.215 | 4.143 | 4.163 | 436,001 | -0.05(-1.09%) |
Oct 27, 2017 | 4.193 | 4.213 | 4.132 | 4.208 | 414,864 | +0.01(+0.24%) |
Oct 26, 2017 | 4.224 | 4.254 | 4.188 | 4.198 | 685,969 | -0.01(-0.24%) |
Oct 25, 2017 | 4.229 | 4.259 | 4.193 | 4.208 | 452,452 | -0.03(-0.72%) |
Oct 24, 2017 | 4.254 | 4.264 | 4.234 | 4.239 | 1,036,255 | -0.01(-0.24%) |
Oct 23, 2017 | 4.269 | 4.275 | 4.224 | 4.249 | 599,110 | -0.02(-0.36%) |
Oct 20, 2017 | 4.279 | 4.285 | 4.259 | 4.264 | 468,084 | -0.02(-0.36%) |
Oct 19, 2017 | 4.290 | 4.295 | 4.249 | 4.279 | 871,503 | -0.02(-0.36%) |
Oct 18, 2017 | 4.290 | 4.305 | 4.264 | 4.295 | 466,201 | +0.00(+0.00%) |
Oct 17, 2017 | 4.244 | 4.335 | 4.244 | 4.295 | 1,016,007 | +0.05(+1.20%) |
Oct 16, 2017 | 4.244 | 4.279 | 4.234 | 4.244 | 999,658 | +0.02(+0.36%) |
Oct 13, 2017 | 4.244 | 4.249 | 4.221 | 4.229 | 581,878 | +0.00(+0.00%) |
Oct 12, 2017 | 4.234 | 4.249 | 4.218 | 4.229 | 1,062,468 | -0.01(-0.24%) |
Oct 11, 2017 | 4.274 | 4.290 | 4.239 | 4.239 | 958,844 | -0.04(-0.95%) |
Oct 10, 2017 | 4.285 | 4.295 | 4.264 | 4.279 | 333,127 | +0.01(+0.12%) |
Oct 09, 2017 | 4.274 | 4.292 | 4.264 | 4.274 | 264,003 | +0.00(+0.00%) |
Oct 06, 2017 | 4.295 | 4.295 | 4.254 | 4.274 | 322,591 | -0.02(-0.47%) |
Oct 05, 2017 | 4.269 | 4.320 | 4.269 | 4.295 | 482,982 | +0.03(+0.60%) |
Oct 04, 2017 | 4.264 | 4.290 | 4.244 | 4.269 | 311,214 | +0.01(+0.12%) |
Oct 03, 2017 | 4.239 | 4.279 | 4.234 | 4.264 | 506,980 | +0.03(+0.60%) |
Oct 02, 2017 | 4.168 | 4.274 | 4.168 | 4.239 | 1,729,230 | +0.07(+1.71%) |
Sep 29, 2017 | 4.107 | 4.173 | 4.107 | 4.168 | 600,448 | +0.04(+0.99%) |
Sep 28, 2017 | 4.036 | 4.127 | 4.025 | 4.127 | 829,427 | +0.10(+2.40%) |
Sep 27, 2017 | 4.076 | 4.094 | 4.005 | 4.030 | 903,761 | -0.05(-1.25%) |
Sep 26, 2017 | 4.066 | 4.102 | 4.051 | 4.081 | 596,812 | +0.03(+0.63%) |
Sep 25, 2017 | 4.076 | 4.081 | 4.051 | 4.056 | 2,224,545 | -0.01(-0.25%) |
Sep 22, 2017 | 4.081 | 4.096 | 4.041 | 4.066 | 593,095 | -0.01(-0.25%) |
Sep 21, 2017 | 4.071 | 4.094 | 4.066 | 4.076 | 253,475 | +0.01(+0.12%) |
Sep 20, 2017 | 4.066 | 4.096 | 4.056 | 4.071 | 299,635 | +0.01(+0.13%) |
Sep 19, 2017 | 4.061 | 4.081 | 4.051 | 4.066 | 370,925 | -0.01(-0.13%) |
Sep 18, 2017 | 4.091 | 4.096 | 4.056 | 4.071 | 499,541 | -0.02(-0.37%) |
Sep 15, 2017 | 4.081 | 4.112 | 4.063 | 4.086 | 673,321 | +0.01(+0.12%) |
Sep 14, 2017 | 4.091 | 4.091 | 4.071 | 4.081 | 188,216 | -0.01(-0.12%) |
Sep 13, 2017 | 4.086 | 4.117 | 4.061 | 4.086 | 493,412 | -0.01(-0.25%) |
Sep 12, 2017 | 4.107 | 4.132 | 4.086 | 4.096 | 448,206 | -0.02(-0.49%) |
Sep 11, 2017 | 4.066 | 4.132 | 4.066 | 4.117 | 412,401 | +0.05(+1.25%) |
Sep 08, 2017 | 4.076 | 4.094 | 4.056 | 4.066 | 670,443 | -0.02(-0.37%) |
Sep 07, 2017 | 4.086 | 4.137 | 4.066 | 4.081 | 589,642 | -0.02(-0.50%) |
Sep 06, 2017 | 4.137 | 4.137 | 4.086 | 4.102 | 379,830 | -0.02(-0.37%) |
Sep 05, 2017 | 4.193 | 4.196 | 4.091 | 4.117 | 583,854 | -0.07(-1.70%) |