Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.560 | 4.570 | 4.400 | 4.400 | 306,492 | -0.12(-2.65%) |
Nov 29, 2017 | 4.670 | 4.680 | 4.500 | 4.520 | 160,653 | -0.16(-3.42%) |
Nov 28, 2017 | 4.570 | 4.690 | 4.515 | 4.680 | 198,443 | +0.12(+2.63%) |
Nov 27, 2017 | 4.530 | 4.669 | 4.520 | 4.560 | 236,822 | +0.04(+0.88%) |
Nov 24, 2017 | 4.670 | 4.670 | 4.510 | 4.520 | 137,153 | -0.12(-2.59%) |
Nov 22, 2017 | 4.630 | 4.720 | 4.600 | 4.640 | 140,971 | +0.01(+0.22%) |
Nov 21, 2017 | 4.580 | 4.660 | 4.580 | 4.630 | 192,726 | +0.07(+1.54%) |
Nov 20, 2017 | 4.560 | 4.570 | 4.450 | 4.560 | 932,836 | +0.00(+0.00%) |
Nov 17, 2017 | 4.540 | 4.630 | 4.540 | 4.560 | 224,953 | -0.01(-0.22%) |
Nov 16, 2017 | 4.600 | 4.680 | 4.540 | 4.570 | 304,731 | -0.03(-0.65%) |
Nov 15, 2017 | 4.600 | 4.650 | 4.580 | 4.600 | 155,592 | -0.04(-0.86%) |
Nov 14, 2017 | 4.610 | 4.660 | 4.601 | 4.640 | 109,161 | +0.00(+0.00%) |
Nov 13, 2017 | 4.650 | 4.660 | 4.610 | 4.640 | 173,669 | -0.01(-0.22%) |
Nov 10, 2017 | 4.690 | 4.740 | 4.640 | 4.650 | 113,595 | -0.04(-0.85%) |
Nov 09, 2017 | 4.650 | 4.730 | 4.650 | 4.690 | 220,396 | +0.01(+0.21%) |
Nov 08, 2017 | 4.660 | 4.720 | 4.650 | 4.680 | 191,863 | +0.00(+0.00%) |
Nov 07, 2017 | 4.780 | 4.780 | 4.660 | 4.680 | 236,355 | -0.10(-2.09%) |
Nov 06, 2017 | 4.760 | 4.780 | 4.680 | 4.780 | 123,477 | +0.05(+1.06%) |
Nov 03, 2017 | 4.770 | 4.770 | 4.710 | 4.730 | 140,908 | -0.06(-1.25%) |
Nov 02, 2017 | 4.700 | 4.810 | 4.650 | 4.790 | 249,206 | +0.09(+1.91%) |
Nov 01, 2017 | 4.900 | 4.900 | 4.660 | 4.700 | 185,910 | -0.15(-3.09%) |
Oct 31, 2017 | 4.770 | 4.880 | 4.750 | 4.850 | 274,157 | +0.12(+2.54%) |
Oct 30, 2017 | 4.700 | 4.790 | 4.670 | 4.730 | 313,268 | +0.08(+1.72%) |
Oct 27, 2017 | 4.660 | 4.740 | 4.630 | 4.650 | 309,155 | +0.03(+0.65%) |
Oct 26, 2017 | 4.760 | 4.960 | 4.610 | 4.620 | 280,994 | -0.07(-1.49%) |
Oct 25, 2017 | 5.030 | 5.056 | 4.630 | 4.690 | 430,292 | -0.37(-7.31%) |
Oct 24, 2017 | 5.070 | 5.200 | 5.030 | 5.060 | 123,785 | +0.03(+0.60%) |
Oct 23, 2017 | 5.170 | 5.170 | 5.000 | 5.030 | 98,164 | -0.13(-2.52%) |
Oct 20, 2017 | 5.150 | 5.199 | 5.110 | 5.160 | 87,084 | +0.05(+0.98%) |
Oct 19, 2017 | 5.100 | 5.150 | 5.060 | 5.110 | 82,931 | -0.02(-0.39%) |
Oct 18, 2017 | 5.120 | 5.170 | 5.110 | 5.130 | 138,689 | +0.04(+0.79%) |
Oct 17, 2017 | 5.160 | 5.210 | 5.080 | 5.090 | 92,886 | -0.05(-0.97%) |
Oct 16, 2017 | 5.290 | 5.320 | 5.120 | 5.140 | 162,911 | -0.15(-2.84%) |
Oct 13, 2017 | 5.400 | 5.400 | 5.280 | 5.290 | 126,990 | -0.10(-1.86%) |
Oct 12, 2017 | 5.330 | 5.390 | 5.267 | 5.390 | 182,789 | +0.07(+1.32%) |
Oct 11, 2017 | 5.390 | 5.390 | 5.280 | 5.320 | 199,954 | -0.06(-1.12%) |
Oct 10, 2017 | 5.340 | 5.400 | 5.285 | 5.380 | 277,164 | +0.07(+1.32%) |
Oct 09, 2017 | 5.210 | 5.330 | 5.150 | 5.310 | 399,766 | +0.11(+2.12%) |
Oct 06, 2017 | 5.100 | 5.240 | 5.080 | 5.200 | 328,584 | +0.10(+1.96%) |
Oct 05, 2017 | 5.120 | 5.140 | 5.050 | 5.100 | 163,793 | +0.01(+0.20%) |
Oct 04, 2017 | 5.010 | 5.180 | 5.010 | 5.090 | 180,877 | +0.07(+1.39%) |
Oct 03, 2017 | 5.180 | 5.190 | 5.000 | 5.020 | 237,517 | -0.17(-3.28%) |
Oct 02, 2017 | 4.850 | 5.200 | 4.834 | 5.190 | 477,309 | +0.30(+6.13%) |
Sep 29, 2017 | 4.950 | 4.990 | 4.870 | 4.890 | 132,743 | -0.08(-1.61%) |
Sep 28, 2017 | 4.950 | 5.010 | 4.920 | 4.970 | 241,664 | +0.01(+0.20%) |
Sep 27, 2017 | 4.790 | 4.980 | 4.780 | 4.960 | 285,383 | +0.17(+3.55%) |
Sep 26, 2017 | 4.780 | 4.850 | 4.750 | 4.790 | 187,436 | +0.01(+0.21%) |
Sep 25, 2017 | 4.690 | 4.795 | 4.650 | 4.780 | 163,168 | +0.08(+1.70%) |
Sep 22, 2017 | 4.770 | 4.840 | 4.670 | 4.700 | 210,130 | -0.10(-2.08%) |
Sep 21, 2017 | 4.810 | 4.820 | 4.750 | 4.800 | 140,131 | +0.00(+0.00%) |
Sep 20, 2017 | 4.810 | 4.870 | 4.759 | 4.800 | 224,275 | -0.02(-0.41%) |
Sep 19, 2017 | 4.970 | 4.980 | 4.790 | 4.820 | 206,390 | -0.10(-2.03%) |
Sep 18, 2017 | 4.630 | 4.940 | 4.630 | 4.920 | 494,775 | +0.37(+8.13%) |
Sep 15, 2017 | 4.960 | 4.990 | 4.550 | 4.550 | 3,114,143 | -0.40(-8.08%) |
Sep 14, 2017 | 4.990 | 5.015 | 4.930 | 4.950 | 259,553 | -0.03(-0.60%) |
Sep 13, 2017 | 5.070 | 5.100 | 4.970 | 4.980 | 118,372 | -0.07(-1.39%) |
Sep 12, 2017 | 5.100 | 5.120 | 5.010 | 5.050 | 89,259 | -0.06(-1.17%) |
Sep 11, 2017 | 5.010 | 5.150 | 5.010 | 5.110 | 166,651 | +0.10(+2.00%) |
Sep 08, 2017 | 5.080 | 5.160 | 5.010 | 5.010 | 141,720 | -0.05(-0.99%) |
Sep 07, 2017 | 5.130 | 5.200 | 5.060 | 5.060 | 99,866 | -0.07(-1.36%) |
Sep 06, 2017 | 5.100 | 5.200 | 5.100 | 5.130 | 126,198 | +0.02(+0.39%) |
Sep 05, 2017 | 5.180 | 5.270 | 5.080 | 5.110 | 146,644 | -0.11(-2.11%) |