Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.733 | 4.763 | 4.710 | 4.725 | 3,401,373 | -0.03(-0.64%) |
Nov 29, 2017 | 4.733 | 4.756 | 4.710 | 4.756 | 10,708,623 | +0.05(+1.14%) |
Nov 28, 2017 | 4.634 | 4.702 | 4.626 | 4.702 | 3,620,675 | +0.08(+1.82%) |
Nov 27, 2017 | 4.618 | 4.641 | 4.611 | 4.618 | 1,043,386 | -0.02(-0.49%) |
Nov 24, 2017 | 4.634 | 4.649 | 4.626 | 4.641 | 1,522,780 | +0.04(+0.83%) |
Nov 22, 2017 | 4.596 | 4.609 | 4.565 | 4.603 | 1,365,638 | +0.01(+0.17%) |
Nov 21, 2017 | 4.603 | 4.618 | 4.588 | 4.596 | 1,516,048 | +0.02(+0.50%) |
Nov 20, 2017 | 4.588 | 4.588 | 4.565 | 4.573 | 1,275,472 | -0.05(-1.16%) |
Nov 17, 2017 | 4.618 | 4.626 | 4.596 | 4.626 | 1,008,131 | +0.04(+0.83%) |
Nov 16, 2017 | 4.603 | 4.611 | 4.588 | 4.588 | 1,104,184 | +0.01(+0.17%) |
Nov 15, 2017 | 4.542 | 4.602 | 4.534 | 4.580 | 2,177,039 | +0.02(+0.50%) |
Nov 14, 2017 | 4.573 | 4.580 | 4.542 | 4.557 | 1,522,105 | +0.01(+0.17%) |
Nov 13, 2017 | 4.527 | 4.573 | 4.527 | 4.550 | 2,249,079 | -0.08(-1.81%) |
Nov 10, 2017 | 4.649 | 4.672 | 4.611 | 4.634 | 3,648,268 | -0.11(-2.25%) |
Nov 09, 2017 | 4.626 | 4.741 | 4.626 | 4.741 | 4,961,022 | +0.27(+6.15%) |
Nov 08, 2017 | 4.454 | 4.485 | 4.451 | 4.466 | 3,098,552 | -0.03(-0.68%) |
Nov 07, 2017 | 4.534 | 4.550 | 4.473 | 4.496 | 3,670,491 | -0.02(-0.34%) |
Nov 06, 2017 | 4.496 | 4.519 | 4.496 | 4.512 | 1,745,156 | +0.02(+0.34%) |
Nov 03, 2017 | 4.489 | 4.512 | 4.473 | 4.496 | 2,776,741 | -0.08(-1.83%) |
Nov 02, 2017 | 4.573 | 4.596 | 4.565 | 4.580 | 3,202,337 | +0.04(+0.84%) |
Nov 01, 2017 | 4.519 | 4.556 | 4.512 | 4.542 | 2,311,824 | +0.06(+1.36%) |
Oct 31, 2017 | 4.481 | 4.512 | 4.466 | 4.481 | 2,110,472 | +0.03(+0.69%) |
Oct 30, 2017 | 4.473 | 4.489 | 4.451 | 4.451 | 1,489,186 | -0.02(-0.34%) |
Oct 27, 2017 | 4.496 | 4.500 | 4.466 | 4.466 | 1,547,065 | -0.07(-1.52%) |
Oct 26, 2017 | 4.557 | 4.573 | 4.527 | 4.534 | 1,475,183 | -0.01(-0.17%) |
Oct 25, 2017 | 4.550 | 4.565 | 4.500 | 4.542 | 2,527,179 | +0.01(+0.17%) |
Oct 24, 2017 | 4.534 | 4.557 | 4.519 | 4.534 | 2,922,864 | +0.06(+1.37%) |
Oct 23, 2017 | 4.512 | 4.519 | 4.458 | 4.473 | 2,869,470 | +0.03(+0.69%) |
Oct 20, 2017 | 4.542 | 4.680 | 4.435 | 4.443 | 9,191,436 | -0.06(-1.36%) |
Oct 19, 2017 | 4.458 | 4.512 | 4.458 | 4.504 | 3,304,159 | +0.06(+1.37%) |
Oct 18, 2017 | 4.443 | 4.458 | 4.443 | 4.443 | 1,753,528 | +0.04(+0.87%) |
Oct 17, 2017 | 4.405 | 4.420 | 4.397 | 4.405 | 3,022,313 | +0.02(+0.35%) |
Oct 16, 2017 | 4.389 | 4.412 | 4.382 | 4.389 | 2,731,878 | +0.02(+0.52%) |
Oct 13, 2017 | 4.367 | 4.382 | 4.359 | 4.367 | 2,422,038 | +0.04(+0.88%) |
Oct 12, 2017 | 4.336 | 4.344 | 4.321 | 4.328 | 4,590,804 | -0.01(-0.18%) |
Oct 11, 2017 | 4.344 | 4.351 | 4.309 | 4.336 | 5,628,303 | +0.02(+0.35%) |
Oct 10, 2017 | 4.298 | 4.321 | 4.283 | 4.321 | 4,742,001 | +0.08(+1.80%) |
Oct 09, 2017 | 4.252 | 4.275 | 4.199 | 4.244 | 9,412,600 | +0.03(+0.72%) |
Oct 06, 2017 | 4.221 | 4.244 | 4.206 | 4.214 | 17,805,822 | +0.00(+0.00%) |
Oct 05, 2017 | 4.267 | 4.275 | 4.214 | 4.214 | 19,461,660 | -0.09(-2.13%) |
Oct 04, 2017 | 4.321 | 4.328 | 4.294 | 4.305 | 6,796,327 | -0.04(-0.88%) |
Oct 03, 2017 | 4.382 | 4.389 | 4.340 | 4.344 | 19,739,582 | -0.05(-1.22%) |
Oct 02, 2017 | 4.405 | 4.412 | 4.382 | 4.397 | 17,154,350 | -0.02(-0.52%) |
Sep 29, 2017 | 4.458 | 4.466 | 4.405 | 4.420 | 9,386,457 | -0.05(-1.03%) |
Sep 28, 2017 | 4.458 | 4.496 | 4.439 | 4.466 | 3,767,556 | +0.00(+0.00%) |
Sep 27, 2017 | 4.473 | 4.489 | 4.454 | 4.466 | 3,906,581 | +0.06(+1.39%) |
Sep 26, 2017 | 4.412 | 4.428 | 4.389 | 4.405 | 1,343,889 | -0.02(-0.35%) |
Sep 25, 2017 | 4.451 | 4.466 | 4.397 | 4.420 | 1,980,739 | -0.11(-2.53%) |
Sep 22, 2017 | 4.489 | 4.538 | 4.481 | 4.534 | 1,347,654 | +0.05(+1.02%) |
Sep 21, 2017 | 4.481 | 4.512 | 4.481 | 4.489 | 1,845,885 | +0.05(+1.20%) |
Sep 20, 2017 | 4.435 | 4.458 | 4.412 | 4.435 | 1,911,835 | +0.00(+0.00%) |
Sep 19, 2017 | 4.412 | 4.443 | 4.405 | 4.435 | 973,685 | +0.02(+0.35%) |
Sep 18, 2017 | 4.405 | 4.435 | 4.405 | 4.420 | 1,708,877 | +0.08(+1.76%) |
Sep 15, 2017 | 4.336 | 4.359 | 4.328 | 4.344 | 1,209,484 | -0.02(-0.52%) |
Sep 14, 2017 | 4.382 | 4.389 | 4.351 | 4.367 | 1,892,745 | -0.06(-1.38%) |
Sep 13, 2017 | 4.489 | 4.512 | 4.428 | 4.428 | 2,974,674 | -0.05(-1.19%) |
Sep 12, 2017 | 4.481 | 4.519 | 4.473 | 4.481 | 5,164,681 | +0.13(+2.98%) |
Sep 11, 2017 | 4.328 | 4.363 | 4.328 | 4.351 | 3,250,378 | +0.08(+1.79%) |
Sep 08, 2017 | 4.290 | 4.263 | 4.275 | 1,806,723 | +0.03(+0.72%) | |
Sep 07, 2017 | 4.283 | 4.286 | 4.237 | 4.244 | 2,042,780 | -0.02(-0.36%) |
Sep 06, 2017 | 4.241 | 4.275 | 4.229 | 4.260 | 2,244,596 | +0.04(+0.90%) |
Sep 05, 2017 | 4.283 | 4.294 | 4.191 | 4.221 | 2,605,028 | -0.15(-3.49%) |