Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.837 | 4.848 | 4.806 | 4.814 | 1,417,261 | +0.06(+1.29%) |
Dec 27, 2017 | 4.776 | 4.776 | 4.753 | 4.753 | 1,111,480 | +0.00(+0.00%) |
Dec 26, 2017 | 4.776 | 4.791 | 4.738 | 4.753 | 661,849 | -0.01(-0.16%) |
Dec 22, 2017 | 4.768 | 4.772 | 4.745 | 4.761 | 1,034,616 | -0.02(-0.48%) |
Dec 21, 2017 | 4.768 | 4.806 | 4.753 | 4.783 | 1,007,272 | +0.00(+0.00%) |
Dec 20, 2017 | 4.814 | 4.829 | 4.768 | 4.783 | 1,297,690 | -0.04(-0.79%) |
Dec 19, 2017 | 4.852 | 4.852 | 4.806 | 4.822 | 2,272,993 | +0.02(+0.48%) |
Dec 18, 2017 | 4.822 | 4.829 | 4.791 | 4.799 | 2,367,446 | +0.08(+1.62%) |
Dec 15, 2017 | 4.715 | 4.745 | 4.703 | 4.722 | 1,563,613 | -0.02(-0.48%) |
Dec 14, 2017 | 4.783 | 4.791 | 4.730 | 4.745 | 1,762,053 | +0.00(+0.00%) |
Dec 13, 2017 | 4.776 | 4.783 | 4.745 | 4.745 | 1,940,839 | +0.01(+0.16%) |
Dec 12, 2017 | 4.715 | 4.745 | 4.707 | 4.738 | 1,001,200 | +0.00(+0.00%) |
Dec 11, 2017 | 4.738 | 4.753 | 4.730 | 4.738 | 1,526,699 | +0.01(+0.16%) |
Dec 08, 2017 | 4.699 | 4.730 | 4.684 | 4.730 | 2,102,315 | +0.05(+1.14%) |
Dec 07, 2017 | 4.654 | 4.692 | 4.646 | 4.676 | 2,109,027 | +0.00(+0.00%) |
Dec 06, 2017 | 4.654 | 4.692 | 4.654 | 4.676 | 1,415,877 | -0.01(-0.16%) |
Dec 05, 2017 | 4.715 | 4.715 | 4.669 | 4.684 | 1,758,271 | -0.04(-0.81%) |
Dec 04, 2017 | 4.738 | 4.738 | 4.715 | 4.722 | 4,399,407 | +0.03(+0.65%) |
Dec 01, 2017 | 4.684 | 4.719 | 4.641 | 4.692 | 3,491,189 | -0.04(-0.81%) |
Nov 30, 2017 | 4.738 | 4.768 | 4.715 | 4.730 | 3,398,020 | -0.03(-0.64%) |
Nov 29, 2017 | 4.738 | 4.761 | 4.715 | 4.761 | 10,698,064 | +0.05(+1.14%) |
Nov 28, 2017 | 4.638 | 4.707 | 4.631 | 4.707 | 3,617,105 | +0.08(+1.82%) |
Nov 27, 2017 | 4.623 | 4.646 | 4.615 | 4.623 | 1,042,358 | -0.02(-0.49%) |
Nov 24, 2017 | 4.638 | 4.654 | 4.631 | 4.646 | 1,521,278 | +0.04(+0.83%) |
Nov 22, 2017 | 4.600 | 4.613 | 4.570 | 4.608 | 1,364,292 | +0.01(+0.17%) |
Nov 21, 2017 | 4.608 | 4.623 | 4.592 | 4.600 | 1,514,553 | +0.02(+0.50%) |
Nov 20, 2017 | 4.592 | 4.592 | 4.570 | 4.577 | 1,274,215 | -0.05(-1.16%) |
Nov 17, 2017 | 4.623 | 4.631 | 4.600 | 4.631 | 1,007,137 | +0.04(+0.83%) |
Nov 16, 2017 | 4.608 | 4.615 | 4.592 | 4.592 | 1,103,096 | +0.01(+0.17%) |
Nov 15, 2017 | 4.547 | 4.607 | 4.539 | 4.585 | 2,174,892 | +0.02(+0.50%) |
Nov 14, 2017 | 4.577 | 4.585 | 4.547 | 4.562 | 1,520,604 | +0.01(+0.17%) |
Nov 13, 2017 | 4.531 | 4.577 | 4.531 | 4.554 | 2,246,861 | -0.08(-1.81%) |
Nov 10, 2017 | 4.654 | 4.676 | 4.615 | 4.638 | 3,644,671 | -0.11(-2.25%) |
Nov 09, 2017 | 4.631 | 4.745 | 4.631 | 4.745 | 4,956,130 | +0.28(+6.15%) |
Nov 08, 2017 | 4.459 | 4.489 | 4.455 | 4.470 | 3,095,497 | -0.03(-0.68%) |
Nov 07, 2017 | 4.539 | 4.554 | 4.478 | 4.501 | 3,666,871 | -0.02(-0.34%) |
Nov 06, 2017 | 4.501 | 4.524 | 4.501 | 4.516 | 1,743,436 | +0.02(+0.34%) |
Nov 03, 2017 | 4.493 | 4.516 | 4.478 | 4.501 | 2,774,003 | -0.08(-1.83%) |
Nov 02, 2017 | 4.577 | 4.600 | 4.570 | 4.585 | 3,199,179 | +0.04(+0.84%) |
Nov 01, 2017 | 4.524 | 4.561 | 4.516 | 4.547 | 2,309,544 | +0.06(+1.36%) |
Oct 31, 2017 | 4.485 | 4.516 | 4.470 | 4.485 | 2,108,391 | +0.03(+0.69%) |
Oct 30, 2017 | 4.478 | 4.493 | 4.455 | 4.455 | 1,487,718 | -0.02(-0.34%) |
Oct 27, 2017 | 4.501 | 4.505 | 4.470 | 4.470 | 1,545,540 | -0.07(-1.52%) |
Oct 26, 2017 | 4.562 | 4.577 | 4.531 | 4.539 | 1,473,728 | -0.01(-0.17%) |
Oct 25, 2017 | 4.554 | 4.570 | 4.505 | 4.547 | 2,524,687 | +0.01(+0.17%) |
Oct 24, 2017 | 4.539 | 4.562 | 4.524 | 4.539 | 2,919,982 | +0.06(+1.37%) |
Oct 23, 2017 | 4.516 | 4.524 | 4.463 | 4.478 | 2,866,641 | +0.03(+0.69%) |
Oct 20, 2017 | 4.547 | 4.684 | 4.440 | 4.447 | 9,182,373 | -0.06(-1.36%) |
Oct 19, 2017 | 4.463 | 4.516 | 4.463 | 4.508 | 3,300,901 | +0.06(+1.37%) |
Oct 18, 2017 | 4.447 | 4.463 | 4.447 | 4.447 | 1,751,799 | +0.04(+0.87%) |
Oct 17, 2017 | 4.409 | 4.424 | 4.401 | 4.409 | 3,019,332 | +0.02(+0.35%) |
Oct 16, 2017 | 4.394 | 4.417 | 4.386 | 4.394 | 2,729,185 | +0.02(+0.52%) |
Oct 13, 2017 | 4.371 | 4.386 | 4.363 | 4.371 | 2,419,650 | +0.04(+0.88%) |
Oct 12, 2017 | 4.340 | 4.348 | 4.325 | 4.333 | 4,586,278 | -0.01(-0.18%) |
Oct 11, 2017 | 4.348 | 4.356 | 4.314 | 4.340 | 5,622,753 | +0.02(+0.35%) |
Oct 10, 2017 | 4.302 | 4.325 | 4.287 | 4.325 | 4,737,325 | +0.08(+1.80%) |
Oct 09, 2017 | 4.256 | 4.279 | 4.203 | 4.249 | 9,403,318 | +0.03(+0.72%) |
Oct 06, 2017 | 4.226 | 4.249 | 4.210 | 4.218 | 17,788,266 | +0.00(+0.00%) |
Oct 05, 2017 | 4.272 | 4.279 | 4.218 | 4.218 | 19,442,470 | -0.09(-2.13%) |
Oct 04, 2017 | 4.325 | 4.333 | 4.298 | 4.310 | 6,789,626 | -0.04(-0.88%) |
Oct 03, 2017 | 4.386 | 4.394 | 4.344 | 4.348 | 19,720,118 | -0.05(-1.22%) |