Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.385 | 4.385 | 4.324 | 4.329 | 1,360,866 | -0.02(-0.35%) |
Nov 29, 2017 | 4.385 | 4.385 | 4.314 | 4.344 | 937,971 | -0.03(-0.69%) |
Nov 28, 2017 | 4.385 | 4.390 | 4.344 | 4.375 | 446,505 | +0.01(+0.12%) |
Nov 27, 2017 | 4.415 | 4.425 | 4.370 | 4.370 | 964,001 | -0.05(-1.03%) |
Nov 24, 2017 | 4.420 | 4.425 | 4.400 | 4.415 | 335,332 | +0.02(+0.34%) |
Nov 22, 2017 | 4.375 | 4.405 | 4.344 | 4.400 | 921,678 | +0.04(+0.81%) |
Nov 21, 2017 | 4.354 | 4.380 | 4.329 | 4.364 | 743,367 | +0.03(+0.70%) |
Nov 20, 2017 | 4.299 | 4.344 | 4.279 | 4.334 | 734,670 | +0.05(+1.06%) |
Nov 17, 2017 | 4.253 | 4.294 | 4.238 | 4.289 | 495,181 | +0.04(+0.83%) |
Nov 16, 2017 | 4.168 | 4.274 | 4.158 | 4.253 | 1,104,878 | +0.11(+2.68%) |
Nov 15, 2017 | 4.153 | 4.168 | 4.117 | 4.142 | 656,830 | -0.04(-0.85%) |
Nov 14, 2017 | 4.223 | 4.238 | 4.137 | 4.178 | 935,686 | -0.05(-1.08%) |
Nov 13, 2017 | 4.218 | 4.243 | 4.189 | 4.223 | 1,778,861 | +0.03(+0.82%) |
Nov 10, 2017 | 4.169 | 4.238 | 4.159 | 4.189 | 1,256,922 | +0.01(+0.24%) |
Nov 09, 2017 | 4.125 | 4.179 | 4.095 | 4.179 | 1,228,756 | +0.06(+1.56%) |
Nov 08, 2017 | 4.120 | 4.144 | 4.070 | 4.115 | 1,192,304 | -0.05(-1.18%) |
Nov 07, 2017 | 4.199 | 4.199 | 4.134 | 4.164 | 942,543 | -0.03(-0.82%) |
Nov 06, 2017 | 4.248 | 4.248 | 4.164 | 4.199 | 907,826 | -0.02(-0.47%) |
Nov 03, 2017 | 4.184 | 4.287 | 4.164 | 4.218 | 1,477,302 | +0.15(+3.64%) |
Nov 02, 2017 | 4.046 | 4.080 | 4.026 | 4.070 | 587,261 | +0.02(+0.49%) |
Nov 01, 2017 | 4.070 | 4.100 | 4.031 | 4.051 | 514,554 | -0.03(-0.73%) |
Oct 31, 2017 | 4.065 | 4.090 | 4.037 | 4.080 | 744,725 | +0.04(+0.98%) |
Oct 30, 2017 | 4.080 | 4.092 | 4.022 | 4.041 | 449,158 | -0.04(-1.09%) |
Oct 27, 2017 | 4.070 | 4.090 | 4.011 | 4.085 | 427,383 | +0.01(+0.24%) |
Oct 26, 2017 | 4.100 | 4.129 | 4.065 | 4.075 | 706,668 | -0.01(-0.24%) |
Oct 25, 2017 | 4.105 | 4.134 | 4.070 | 4.085 | 466,105 | -0.03(-0.72%) |
Oct 24, 2017 | 4.129 | 4.139 | 4.110 | 4.115 | 1,067,524 | -0.01(-0.24%) |
Oct 23, 2017 | 4.144 | 4.150 | 4.100 | 4.125 | 617,188 | -0.01(-0.36%) |
Oct 20, 2017 | 4.154 | 4.159 | 4.134 | 4.139 | 482,208 | -0.01(-0.36%) |
Oct 19, 2017 | 4.164 | 4.169 | 4.125 | 4.154 | 897,801 | -0.01(-0.36%) |
Oct 18, 2017 | 4.164 | 4.179 | 4.139 | 4.169 | 480,269 | +0.00(+0.00%) |
Oct 17, 2017 | 4.120 | 4.208 | 4.120 | 4.169 | 1,046,665 | +0.05(+1.20%) |
Oct 16, 2017 | 4.120 | 4.154 | 4.110 | 4.120 | 1,029,824 | +0.01(+0.36%) |
Oct 13, 2017 | 4.120 | 4.125 | 4.097 | 4.105 | 599,437 | +0.00(+0.00%) |
Oct 12, 2017 | 4.110 | 4.125 | 4.095 | 4.105 | 1,094,529 | -0.01(-0.24%) |
Oct 11, 2017 | 4.149 | 4.164 | 4.115 | 4.115 | 987,777 | -0.04(-0.95%) |
Oct 10, 2017 | 4.159 | 4.169 | 4.139 | 4.154 | 343,179 | +0.00(+0.12%) |
Oct 09, 2017 | 4.149 | 4.166 | 4.139 | 4.149 | 271,970 | +0.00(+0.00%) |
Oct 06, 2017 | 4.169 | 4.169 | 4.129 | 4.149 | 332,325 | -0.02(-0.47%) |
Oct 05, 2017 | 4.144 | 4.194 | 4.144 | 4.169 | 497,556 | +0.02(+0.60%) |
Oct 04, 2017 | 4.139 | 4.164 | 4.120 | 4.144 | 320,605 | +0.00(+0.12%) |
Oct 03, 2017 | 4.115 | 4.154 | 4.110 | 4.139 | 522,278 | +0.02(+0.60%) |
Oct 02, 2017 | 4.046 | 4.149 | 4.046 | 4.115 | 1,781,410 | +0.07(+1.71%) |
Sep 29, 2017 | 3.986 | 4.051 | 3.986 | 4.046 | 618,567 | +0.04(+0.99%) |
Sep 28, 2017 | 3.917 | 4.006 | 3.907 | 4.006 | 854,456 | +0.09(+2.40%) |
Sep 27, 2017 | 3.957 | 3.974 | 3.888 | 3.912 | 931,032 | -0.05(-1.25%) |
Sep 26, 2017 | 3.947 | 3.981 | 3.932 | 3.962 | 614,821 | +0.02(+0.63%) |
Sep 25, 2017 | 3.957 | 3.962 | 3.932 | 3.937 | 2,291,672 | -0.01(-0.25%) |
Sep 22, 2017 | 3.962 | 3.977 | 3.922 | 3.947 | 610,992 | -0.01(-0.25%) |
Sep 21, 2017 | 3.952 | 3.974 | 3.947 | 3.957 | 261,124 | +0.00(+0.12%) |
Sep 20, 2017 | 3.947 | 3.977 | 3.937 | 3.952 | 308,677 | +0.00(+0.13%) |
Sep 19, 2017 | 3.942 | 3.962 | 3.932 | 3.947 | 382,118 | -0.00(-0.13%) |
Sep 18, 2017 | 3.972 | 3.977 | 3.937 | 3.952 | 514,615 | -0.01(-0.37%) |
Sep 15, 2017 | 3.962 | 3.991 | 3.944 | 3.967 | 693,639 | +0.00(+0.12%) |
Sep 14, 2017 | 3.972 | 3.972 | 3.952 | 3.962 | 193,895 | -0.00(-0.12%) |
Sep 13, 2017 | 3.967 | 3.996 | 3.942 | 3.967 | 508,301 | -0.01(-0.25%) |
Sep 12, 2017 | 3.986 | 4.011 | 3.967 | 3.977 | 461,731 | -0.02(-0.49%) |
Sep 11, 2017 | 3.947 | 4.011 | 3.947 | 3.996 | 424,845 | +0.05(+1.25%) |
Sep 08, 2017 | 3.957 | 3.974 | 3.937 | 3.947 | 690,674 | -0.01(-0.37%) |
Sep 07, 2017 | 3.967 | 4.016 | 3.947 | 3.962 | 607,435 | -0.02(-0.50%) |
Sep 06, 2017 | 4.016 | 4.016 | 3.966 | 3.981 | 391,292 | -0.01(-0.37%) |
Sep 05, 2017 | 4.070 | 4.073 | 3.972 | 3.996 | 601,472 | -0.07(-1.70%) |