Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.412 | 4.412 | 4.220 | 4.233 | 4,182,582 | -0.14(-3.11%) |
Nov 29, 2017 | 4.454 | 4.505 | 4.343 | 4.369 | 2,449,726 | -0.03(-0.58%) |
Nov 28, 2017 | 4.191 | 4.403 | 4.165 | 4.394 | 2,129,019 | +0.24(+5.73%) |
Nov 27, 2017 | 4.191 | 4.242 | 4.080 | 4.157 | 1,907,390 | -0.03(-0.81%) |
Nov 24, 2017 | 4.250 | 4.258 | 4.148 | 4.191 | 645,995 | -0.06(-1.40%) |
Nov 22, 2017 | 4.242 | 4.293 | 4.216 | 4.250 | 1,250,586 | +0.03(+0.81%) |
Nov 21, 2017 | 4.097 | 4.250 | 4.067 | 4.216 | 3,008,936 | +0.11(+2.69%) |
Nov 20, 2017 | 4.173 | 4.182 | 4.050 | 4.106 | 2,209,088 | -0.07(-1.63%) |
Nov 17, 2017 | 4.054 | 4.233 | 3.944 | 4.173 | 3,659,236 | +0.06(+1.45%) |
Nov 16, 2017 | 4.139 | 4.173 | 4.012 | 4.114 | 3,152,583 | +0.00(+0.00%) |
Nov 15, 2017 | 3.970 | 4.131 | 3.953 | 4.114 | 4,332,913 | +0.08(+1.89%) |
Nov 14, 2017 | 3.944 | 4.054 | 3.808 | 4.037 | 3,575,750 | +0.04(+1.06%) |
Nov 13, 2017 | 3.978 | 4.025 | 3.918 | 3.995 | 2,461,793 | -0.06(-1.47%) |
Nov 10, 2017 | 4.012 | 4.122 | 3.986 | 4.054 | 1,616,445 | +0.05(+1.27%) |
Nov 09, 2017 | 4.037 | 4.072 | 3.918 | 4.003 | 2,013,078 | -0.03(-0.84%) |
Nov 08, 2017 | 4.191 | 4.199 | 3.961 | 4.037 | 3,818,009 | -0.20(-4.81%) |
Nov 07, 2017 | 4.403 | 4.505 | 4.224 | 4.242 | 1,407,495 | -0.14(-3.11%) |
Nov 06, 2017 | 4.352 | 4.412 | 4.335 | 4.378 | 1,474,640 | +0.00(+0.00%) |
Nov 03, 2017 | 4.352 | 4.386 | 4.314 | 4.378 | 1,155,324 | +0.03(+0.59%) |
Nov 02, 2017 | 4.242 | 4.369 | 4.216 | 4.352 | 1,072,211 | +0.10(+2.40%) |
Nov 01, 2017 | 4.394 | 4.412 | 4.242 | 4.250 | 1,037,066 | -0.13(-2.91%) |
Oct 31, 2017 | 4.199 | 4.471 | 4.199 | 4.378 | 2,689,299 | +0.19(+4.46%) |
Oct 30, 2017 | 4.386 | 4.428 | 4.173 | 4.191 | 1,793,787 | -0.21(-4.83%) |
Oct 27, 2017 | 4.369 | 4.428 | 4.309 | 4.403 | 1,908,374 | +0.00(+0.00%) |
Oct 26, 2017 | 4.267 | 4.412 | 4.242 | 4.403 | 2,041,227 | +0.12(+2.78%) |
Oct 25, 2017 | 4.037 | 4.284 | 4.037 | 4.284 | 1,600,530 | +0.25(+6.11%) |
Oct 24, 2017 | 4.021 | 4.072 | 3.999 | 4.037 | 815,787 | +0.03(+0.85%) |
Oct 23, 2017 | 4.097 | 4.131 | 3.995 | 4.003 | 1,557,312 | -0.08(-1.88%) |
Oct 20, 2017 | 4.097 | 4.139 | 4.080 | 4.080 | 1,119,688 | +0.01(+0.21%) |
Oct 19, 2017 | 4.080 | 4.106 | 4.003 | 4.072 | 969,522 | -0.03(-0.83%) |
Oct 18, 2017 | 4.054 | 4.173 | 4.037 | 4.106 | 1,379,211 | +0.05(+1.26%) |
Oct 17, 2017 | 4.122 | 4.195 | 4.021 | 4.054 | 1,991,537 | -0.03(-0.83%) |
Oct 16, 2017 | 3.961 | 4.139 | 3.961 | 4.088 | 1,463,856 | +0.13(+3.22%) |
Oct 13, 2017 | 4.012 | 4.084 | 3.953 | 3.961 | 1,629,648 | -0.10(-2.51%) |
Oct 12, 2017 | 4.207 | 4.237 | 4.012 | 4.063 | 2,729,227 | -0.14(-3.43%) |
Oct 11, 2017 | 4.284 | 4.301 | 4.097 | 4.207 | 2,499,229 | -0.09(-1.98%) |
Oct 10, 2017 | 4.361 | 4.378 | 4.284 | 4.293 | 1,501,600 | -0.08(-1.75%) |
Oct 09, 2017 | 4.420 | 4.420 | 4.301 | 4.369 | 2,036,501 | -0.08(-1.72%) |
Oct 06, 2017 | 4.361 | 4.479 | 4.361 | 4.446 | 1,753,482 | +0.08(+1.95%) |
Oct 05, 2017 | 4.258 | 4.378 | 4.216 | 4.361 | 5,182,098 | +0.13(+3.01%) |
Oct 04, 2017 | 4.318 | 4.361 | 4.216 | 4.233 | 2,811,668 | -0.09(-2.16%) |
Oct 03, 2017 | 4.361 | 4.403 | 4.286 | 4.327 | 4,529,642 | -0.03(-0.78%) |
Oct 02, 2017 | 4.352 | 4.454 | 4.322 | 4.361 | 3,990,006 | +0.01(+0.20%) |
Sep 29, 2017 | 4.394 | 4.479 | 4.343 | 4.352 | 2,412,287 | -0.05(-1.16%) |
Sep 28, 2017 | 4.284 | 4.463 | 4.233 | 4.403 | 3,032,654 | +0.18(+4.23%) |
Sep 27, 2017 | 4.760 | 4.769 | 4.173 | 4.224 | 5,453,664 | -0.45(-9.64%) |
Sep 26, 2017 | 4.700 | 4.743 | 4.637 | 4.675 | 2,710,835 | -0.02(-0.36%) |
Sep 25, 2017 | 4.718 | 4.837 | 4.675 | 4.692 | 2,810,440 | +0.00(+0.00%) |
Sep 22, 2017 | 4.700 | 4.769 | 4.684 | 4.692 | 1,416,787 | -0.04(-0.90%) |
Sep 21, 2017 | 4.658 | 4.777 | 4.658 | 4.734 | 1,255,952 | +0.05(+1.09%) |
Sep 20, 2017 | 4.700 | 4.794 | 4.633 | 4.684 | 2,001,484 | -0.06(-1.25%) |
Sep 19, 2017 | 4.743 | 4.854 | 4.709 | 4.743 | 2,457,002 | +0.03(+0.54%) |
Sep 18, 2017 | 4.870 | 4.875 | 4.684 | 4.718 | 2,250,414 | -0.15(-3.14%) |
Sep 15, 2017 | 4.837 | 4.896 | 4.785 | 4.870 | 5,147,469 | +0.03(+0.70%) |
Sep 14, 2017 | 4.870 | 4.904 | 4.819 | 4.837 | 1,084,068 | -0.03(-0.52%) |
Sep 13, 2017 | 4.828 | 4.904 | 4.824 | 4.862 | 1,256,031 | +0.03(+0.53%) |
Sep 12, 2017 | 4.769 | 4.854 | 4.760 | 4.837 | 1,013,406 | +0.08(+1.79%) |
Sep 11, 2017 | 4.709 | 4.845 | 4.658 | 4.752 | 1,033,358 | +0.16(+3.52%) |
Sep 08, 2017 | 4.598 | 4.675 | 4.548 | 4.590 | 1,018,894 | -0.02(-0.37%) |
Sep 07, 2017 | 4.658 | 4.667 | 4.505 | 4.607 | 1,434,846 | -0.06(-1.28%) |
Sep 06, 2017 | 4.726 | 4.582 | 4.667 | 1,501,963 | +0.10(+2.23%) | |
Sep 05, 2017 | 4.845 | 4.854 | 4.564 | 4.564 | 1,730,592 | -0.31(-6.45%) |