Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.936 | 5.012 | 4.936 | 5.012 | 37,954 | +0.08(+1.67%) |
Nov 29, 2017 | 4.963 | 4.980 | 4.930 | 4.930 | 39,922 | -0.03(-0.66%) |
Nov 28, 2017 | 4.963 | 4.980 | 4.936 | 4.963 | 41,676 | +0.01(+0.11%) |
Nov 27, 2017 | 4.985 | 4.985 | 4.947 | 4.958 | 39,166 | -0.03(-0.55%) |
Nov 24, 2017 | 4.985 | 4.985 | 4.977 | 4.985 | 8,988 | +0.00(+0.00%) |
Nov 22, 2017 | 4.941 | 4.985 | 4.922 | 4.985 | 63,593 | +0.06(+1.32%) |
Nov 21, 2017 | 4.915 | 4.942 | 4.909 | 4.920 | 27,112 | +0.02(+0.45%) |
Nov 20, 2017 | 4.909 | 4.909 | 4.893 | 4.898 | 30,476 | +0.01(+0.22%) |
Nov 17, 2017 | 4.860 | 4.904 | 4.860 | 4.888 | 68,994 | +0.02(+0.45%) |
Nov 16, 2017 | 4.871 | 4.882 | 4.865 | 4.866 | 96,401 | +0.01(+0.22%) |
Nov 15, 2017 | 4.855 | 4.855 | 4.827 | 4.855 | 67,571 | -0.02(-0.34%) |
Nov 14, 2017 | 4.877 | 4.877 | 4.849 | 4.871 | 84,654 | +0.00(+0.00%) |
Nov 13, 2017 | 4.866 | 4.893 | 4.866 | 4.871 | 75,674 | -0.02(-0.45%) |
Nov 10, 2017 | 4.882 | 4.893 | 4.866 | 4.893 | 54,687 | +0.01(+0.22%) |
Nov 09, 2017 | 4.909 | 4.909 | 4.865 | 4.882 | 62,063 | -0.03(-0.67%) |
Nov 08, 2017 | 4.915 | 4.926 | 4.898 | 4.915 | 41,703 | +0.01(+0.11%) |
Nov 07, 2017 | 4.931 | 4.937 | 4.909 | 4.909 | 48,032 | -0.01(-0.11%) |
Nov 06, 2017 | 4.937 | 4.937 | 4.909 | 4.915 | 42,586 | -0.02(-0.33%) |
Nov 03, 2017 | 4.915 | 4.937 | 4.904 | 4.931 | 31,408 | +0.03(+0.56%) |
Nov 02, 2017 | 4.964 | 4.964 | 4.904 | 4.904 | 31,200 | -0.07(-1.32%) |
Nov 01, 2017 | 4.915 | 4.969 | 4.915 | 4.969 | 53,819 | +0.05(+1.11%) |
Oct 31, 2017 | 4.904 | 4.915 | 4.904 | 4.915 | 81,006 | +0.02(+0.45%) |
Oct 30, 2017 | 4.877 | 4.904 | 4.877 | 4.893 | 52,901 | +0.01(+0.22%) |
Oct 27, 2017 | 4.882 | 4.882 | 4.866 | 4.882 | 24,748 | +0.01(+0.22%) |
Oct 26, 2017 | 4.871 | 4.882 | 4.866 | 4.871 | 77,095 | +0.00(+0.00%) |
Oct 25, 2017 | 4.893 | 4.897 | 4.849 | 4.871 | 60,938 | -0.02(-0.34%) |
Oct 24, 2017 | 4.904 | 4.909 | 4.888 | 4.888 | 38,658 | -0.02(-0.44%) |
Oct 23, 2017 | 4.937 | 4.937 | 4.868 | 4.909 | 38,530 | -0.01(-0.24%) |
Oct 20, 2017 | 4.899 | 4.921 | 4.889 | 4.921 | 24,356 | +0.03(+0.56%) |
Oct 19, 2017 | 4.883 | 4.894 | 4.862 | 4.894 | 21,330 | +0.00(+0.00%) |
Oct 18, 2017 | 4.899 | 4.921 | 4.867 | 4.894 | 140,897 | -0.01(-0.22%) |
Oct 17, 2017 | 4.905 | 4.905 | 4.889 | 4.905 | 22,655 | +0.01(+0.11%) |
Oct 16, 2017 | 4.899 | 4.899 | 4.878 | 4.899 | 20,900 | +0.02(+0.33%) |
Oct 13, 2017 | 4.878 | 4.892 | 4.872 | 4.883 | 93,743 | +0.01(+0.22%) |
Oct 12, 2017 | 4.856 | 4.872 | 4.856 | 4.872 | 36,661 | +0.01(+0.22%) |
Oct 11, 2017 | 4.850 | 4.867 | 4.845 | 4.861 | 104,434 | +0.01(+0.11%) |
Oct 10, 2017 | 4.856 | 4.872 | 4.845 | 4.856 | 301,421 | -0.01(-0.11%) |
Oct 09, 2017 | 4.889 | 4.894 | 4.856 | 4.861 | 82,585 | -0.03(-0.67%) |
Oct 06, 2017 | 4.878 | 4.894 | 4.861 | 4.894 | 39,926 | +0.02(+0.33%) |
Oct 05, 2017 | 4.872 | 4.883 | 4.861 | 4.878 | 43,980 | +0.02(+0.45%) |
Oct 04, 2017 | 4.845 | 4.867 | 4.845 | 4.856 | 94,343 | -0.01(-0.11%) |
Oct 03, 2017 | 4.861 | 4.872 | 4.856 | 4.861 | 61,767 | +0.00(+0.00%) |
Oct 02, 2017 | 4.861 | 4.867 | 4.840 | 4.861 | 139,376 | +0.00(+0.00%) |
Sep 29, 2017 | 4.823 | 4.861 | 4.823 | 4.861 | 46,324 | +0.05(+1.02%) |
Sep 28, 2017 | 4.840 | 4.840 | 4.812 | 4.812 | 154,517 | +0.01(+0.23%) |
Sep 27, 2017 | 4.807 | 4.816 | 4.801 | 4.801 | 147,885 | -0.01(-0.11%) |
Sep 26, 2017 | 4.807 | 4.829 | 4.796 | 4.807 | 73,320 | +0.01(+0.11%) |
Sep 25, 2017 | 4.823 | 4.834 | 4.801 | 4.801 | 79,791 | -0.03(-0.68%) |
Sep 22, 2017 | 4.812 | 4.834 | 4.811 | 4.834 | 38,866 | +0.01(+0.23%) |
Sep 21, 2017 | 4.812 | 4.823 | 4.795 | 4.823 | 70,636 | +0.02(+0.33%) |
Sep 20, 2017 | 4.797 | 4.824 | 4.797 | 4.807 | 47,524 | +0.01(+0.21%) |
Sep 19, 2017 | 4.802 | 4.808 | 4.792 | 4.797 | 162,676 | -0.01(-0.11%) |
Sep 18, 2017 | 4.775 | 4.824 | 4.775 | 4.802 | 124,424 | +0.04(+0.80%) |
Sep 15, 2017 | 4.786 | 4.792 | 4.764 | 4.764 | 172,666 | -0.03(-0.57%) |
Sep 14, 2017 | 4.748 | 4.792 | 4.732 | 4.792 | 97,307 | +0.04(+0.91%) |
Sep 13, 2017 | 4.754 | 4.764 | 4.748 | 4.748 | 83,489 | -0.01(-0.11%) |
Sep 12, 2017 | 4.748 | 4.775 | 4.748 | 4.754 | 121,319 | +0.01(+0.11%) |
Sep 11, 2017 | 4.754 | 4.770 | 4.745 | 4.748 | 102,211 | +0.02(+0.46%) |
Sep 08, 2017 | 4.748 | 4.748 | 4.721 | 4.726 | 149,592 | +0.00(+0.00%) |
Sep 07, 2017 | 4.732 | 4.732 | 4.716 | 4.726 | 87,413 | +0.02(+0.35%) |
Sep 06, 2017 | 4.710 | 4.737 | 4.699 | 4.710 | 143,940 | +0.00(+0.00%) |
Sep 05, 2017 | 4.775 | 4.775 | 4.710 | 4.710 | 99,096 | -0.08(-1.70%) |