Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.659 | 4.659 | 4.659 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.683 | 4.683 | 4.646 | 4.659 | 158,865 | -0.05(-1.02%) |
Dec 27, 2017 | 4.683 | 4.731 | 4.683 | 4.707 | 108,394 | +0.04(+0.86%) |
Dec 26, 2017 | 4.659 | 4.675 | 4.651 | 4.667 | 85,832 | -0.07(-1.52%) |
Dec 22, 2017 | 4.731 | 4.787 | 4.723 | 4.739 | 183,220 | -0.01(-0.17%) |
Dec 21, 2017 | 4.731 | 4.771 | 4.731 | 4.747 | 143,988 | +0.02(+0.34%) |
Dec 20, 2017 | 4.763 | 4.771 | 4.715 | 4.731 | 157,683 | -0.01(-0.17%) |
Dec 19, 2017 | 4.747 | 4.779 | 4.739 | 4.739 | 145,352 | -0.02(-0.50%) |
Dec 18, 2017 | 4.755 | 4.771 | 4.747 | 4.763 | 225,935 | +0.06(+1.19%) |
Dec 15, 2017 | 4.699 | 4.723 | 4.691 | 4.707 | 214,205 | +0.01(+0.17%) |
Dec 14, 2017 | 4.723 | 4.723 | 4.691 | 4.699 | 106,881 | -0.03(-0.68%) |
Dec 13, 2017 | 4.731 | 4.747 | 4.723 | 4.731 | 144,599 | +0.00(+0.00%) |
Dec 12, 2017 | 4.699 | 4.739 | 4.699 | 4.731 | 122,369 | +0.07(+1.55%) |
Dec 11, 2017 | 4.651 | 4.671 | 4.651 | 4.659 | 228,270 | -0.02(-0.34%) |
Dec 08, 2017 | 4.683 | 4.683 | 4.651 | 4.675 | 143,118 | -0.02(-0.34%) |
Dec 07, 2017 | 4.683 | 4.691 | 4.667 | 4.691 | 147,354 | +0.00(+0.00%) |
Dec 06, 2017 | 4.707 | 4.707 | 4.675 | 4.691 | 183,963 | -0.06(-1.35%) |
Dec 05, 2017 | 4.763 | 4.787 | 4.739 | 4.755 | 192,373 | +0.06(+1.19%) |
Dec 04, 2017 | 4.715 | 4.729 | 4.683 | 4.699 | 243,781 | +0.02(+0.34%) |
Dec 01, 2017 | 4.699 | 4.723 | 4.643 | 4.683 | 324,012 | -0.10(-2.17%) |
Nov 30, 2017 | 4.795 | 4.803 | 4.719 | 4.787 | 587,724 | +0.12(+2.57%) |
Nov 29, 2017 | 4.667 | 4.683 | 4.635 | 4.667 | 229,473 | +0.01(+0.17%) |
Nov 28, 2017 | 4.619 | 4.659 | 4.603 | 4.659 | 214,267 | +0.06(+1.22%) |
Nov 27, 2017 | 4.603 | 4.619 | 4.603 | 4.603 | 125,647 | -0.01(-0.17%) |
Nov 24, 2017 | 4.611 | 4.627 | 4.611 | 4.611 | 72,024 | +0.04(+0.88%) |
Nov 22, 2017 | 4.563 | 4.587 | 4.547 | 4.571 | 282,187 | +0.01(+0.18%) |
Nov 21, 2017 | 4.555 | 4.571 | 4.555 | 4.563 | 126,409 | +0.03(+0.71%) |
Nov 20, 2017 | 4.531 | 4.539 | 4.515 | 4.531 | 172,460 | +0.00(+0.00%) |
Nov 17, 2017 | 4.563 | 4.563 | 4.515 | 4.531 | 184,570 | -0.04(-0.88%) |
Nov 16, 2017 | 4.563 | 4.579 | 4.547 | 4.571 | 334,082 | +0.06(+1.24%) |
Nov 15, 2017 | 4.474 | 4.539 | 4.466 | 4.515 | 197,153 | -0.06(-1.23%) |
Nov 14, 2017 | 4.571 | 4.595 | 4.539 | 4.571 | 214,982 | +0.00(+0.00%) |
Nov 13, 2017 | 4.539 | 4.586 | 4.539 | 4.571 | 232,660 | -0.09(-1.89%) |
Nov 10, 2017 | 4.675 | 4.675 | 4.635 | 4.659 | 337,760 | -0.08(-1.69%) |
Nov 09, 2017 | 4.715 | 4.739 | 4.651 | 4.739 | 324,376 | -0.04(-0.84%) |
Nov 08, 2017 | 4.747 | 4.779 | 4.731 | 4.779 | 600,448 | +0.10(+2.23%) |
Nov 07, 2017 | 4.651 | 4.699 | 4.651 | 4.675 | 584,255 | +0.13(+2.82%) |
Nov 06, 2017 | 4.563 | 4.563 | 4.499 | 4.547 | 261,095 | -0.02(-0.53%) |
Nov 03, 2017 | 4.571 | 4.571 | 4.547 | 4.571 | 252,289 | +0.00(+0.00%) |
Nov 02, 2017 | 4.555 | 4.579 | 4.531 | 4.571 | 236,371 | -0.04(-0.87%) |
Nov 01, 2017 | 4.595 | 4.611 | 4.587 | 4.611 | 582,947 | +0.10(+2.13%) |
Oct 31, 2017 | 4.595 | 4.595 | 4.499 | 4.515 | 1,180,394 | -0.10(-2.08%) |
Oct 30, 2017 | 4.699 | 4.707 | 4.611 | 4.611 | 283,034 | -0.10(-2.21%) |
Oct 27, 2017 | 4.739 | 4.747 | 4.691 | 4.715 | 266,530 | -0.06(-1.17%) |
Oct 26, 2017 | 4.731 | 4.771 | 4.731 | 4.771 | 6,888,484 | +0.18(+3.83%) |
Oct 25, 2017 | 4.595 | 4.619 | 4.539 | 4.595 | 484,408 | -0.02(-0.35%) |
Oct 24, 2017 | 4.611 | 4.635 | 4.611 | 4.611 | 148,032 | -0.02(-0.35%) |
Oct 23, 2017 | 4.643 | 4.659 | 4.619 | 4.627 | 164,877 | -0.01(-0.17%) |
Oct 20, 2017 | 4.611 | 4.643 | 4.611 | 4.635 | 144,802 | +0.02(+0.35%) |
Oct 19, 2017 | 4.603 | 4.627 | 4.595 | 4.619 | 203,390 | -0.02(-0.52%) |
Oct 18, 2017 | 4.643 | 4.655 | 4.635 | 4.643 | 124,474 | +0.01(+0.17%) |
Oct 17, 2017 | 4.683 | 4.683 | 4.635 | 4.635 | 140,567 | -0.10(-2.03%) |
Oct 16, 2017 | 4.715 | 4.739 | 4.699 | 4.731 | 672,057 | +0.11(+2.43%) |
Oct 13, 2017 | 4.643 | 4.683 | 4.619 | 4.619 | 526,648 | +0.01(+0.17%) |
Oct 12, 2017 | 4.587 | 4.619 | 4.579 | 4.611 | 2,072,249 | +0.03(+0.70%) |
Oct 11, 2017 | 4.507 | 4.603 | 4.507 | 4.579 | 1,960,285 | +0.07(+1.60%) |
Oct 10, 2017 | 4.507 | 4.507 | 4.482 | 4.507 | 121,467 | -0.03(-0.71%) |
Oct 09, 2017 | 4.531 | 4.551 | 4.523 | 4.539 | 84,086 | +0.02(+0.53%) |
Oct 06, 2017 | 4.507 | 4.547 | 4.507 | 4.515 | 242,097 | +0.03(+0.71%) |
Oct 05, 2017 | 4.474 | 4.503 | 4.434 | 4.482 | 372,816 | +0.01(+0.18%) |
Oct 04, 2017 | 4.482 | 4.499 | 4.466 | 4.474 | 108,260 | -0.02(-0.36%) |
Oct 03, 2017 | 4.474 | 4.491 | 4.450 | 4.491 | 179,829 | +0.02(+0.36%) |