Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.613 | 4.613 | 4.577 | 4.590 | 161,251 | -0.05(-1.02%) |
Dec 27, 2017 | 4.613 | 4.661 | 4.613 | 4.637 | 110,022 | +0.04(+0.86%) |
Dec 26, 2017 | 4.590 | 4.605 | 4.582 | 4.598 | 87,121 | -0.07(-1.52%) |
Dec 22, 2017 | 4.661 | 4.716 | 4.653 | 4.669 | 185,972 | -0.01(-0.17%) |
Dec 21, 2017 | 4.661 | 4.700 | 4.661 | 4.676 | 146,151 | +0.02(+0.34%) |
Dec 20, 2017 | 4.692 | 4.700 | 4.645 | 4.661 | 160,052 | -0.01(-0.17%) |
Dec 19, 2017 | 4.676 | 4.708 | 4.669 | 4.669 | 147,536 | -0.02(-0.50%) |
Dec 18, 2017 | 4.684 | 4.700 | 4.676 | 4.692 | 229,329 | +0.06(+1.19%) |
Dec 15, 2017 | 4.629 | 4.653 | 4.621 | 4.637 | 217,423 | +0.01(+0.17%) |
Dec 14, 2017 | 4.653 | 4.653 | 4.621 | 4.629 | 108,487 | -0.03(-0.68%) |
Dec 13, 2017 | 4.661 | 4.676 | 4.653 | 4.661 | 146,771 | +0.00(+0.00%) |
Dec 12, 2017 | 4.629 | 4.669 | 4.629 | 4.661 | 124,207 | +0.07(+1.55%) |
Dec 11, 2017 | 4.582 | 4.601 | 4.582 | 4.590 | 231,699 | -0.02(-0.34%) |
Dec 08, 2017 | 4.613 | 4.613 | 4.582 | 4.605 | 145,268 | -0.02(-0.34%) |
Dec 07, 2017 | 4.613 | 4.621 | 4.598 | 4.621 | 149,567 | +0.00(+0.00%) |
Dec 06, 2017 | 4.637 | 4.637 | 4.605 | 4.621 | 186,727 | -0.06(-1.35%) |
Dec 05, 2017 | 4.692 | 4.716 | 4.669 | 4.684 | 195,263 | +0.06(+1.19%) |
Dec 04, 2017 | 4.645 | 4.659 | 4.613 | 4.629 | 247,443 | +0.02(+0.34%) |
Dec 01, 2017 | 4.629 | 4.653 | 4.574 | 4.613 | 328,880 | -0.10(-2.17%) |
Nov 30, 2017 | 4.724 | 4.732 | 4.649 | 4.716 | 596,554 | +0.12(+2.57%) |
Nov 29, 2017 | 4.598 | 4.613 | 4.566 | 4.598 | 232,920 | +0.01(+0.17%) |
Nov 28, 2017 | 4.550 | 4.590 | 4.534 | 4.590 | 217,486 | +0.06(+1.22%) |
Nov 27, 2017 | 4.534 | 4.550 | 4.534 | 4.534 | 127,535 | -0.01(-0.17%) |
Nov 24, 2017 | 4.542 | 4.558 | 4.542 | 4.542 | 73,106 | +0.04(+0.88%) |
Nov 22, 2017 | 4.495 | 4.519 | 4.479 | 4.503 | 286,426 | +0.01(+0.18%) |
Nov 21, 2017 | 4.487 | 4.503 | 4.487 | 4.495 | 128,308 | +0.03(+0.71%) |
Nov 20, 2017 | 4.463 | 4.471 | 4.448 | 4.463 | 175,050 | +0.00(+0.00%) |
Nov 17, 2017 | 4.495 | 4.495 | 4.448 | 4.463 | 187,343 | -0.04(-0.88%) |
Nov 16, 2017 | 4.495 | 4.511 | 4.479 | 4.503 | 339,101 | +0.06(+1.24%) |
Nov 15, 2017 | 4.408 | 4.471 | 4.400 | 4.448 | 200,115 | -0.06(-1.23%) |
Nov 14, 2017 | 4.503 | 4.527 | 4.471 | 4.503 | 218,212 | +0.00(+0.00%) |
Nov 13, 2017 | 4.471 | 4.518 | 4.471 | 4.503 | 236,155 | -0.09(-1.89%) |
Nov 10, 2017 | 4.605 | 4.605 | 4.566 | 4.590 | 342,834 | -0.08(-1.69%) |
Nov 09, 2017 | 4.645 | 4.669 | 4.582 | 4.669 | 329,249 | -0.04(-0.84%) |
Nov 08, 2017 | 4.676 | 4.708 | 4.661 | 4.708 | 609,469 | +0.10(+2.23%) |
Nov 07, 2017 | 4.582 | 4.629 | 4.582 | 4.605 | 593,032 | +0.13(+2.82%) |
Nov 06, 2017 | 4.495 | 4.495 | 4.432 | 4.479 | 265,018 | -0.02(-0.53%) |
Nov 03, 2017 | 4.503 | 4.503 | 4.479 | 4.503 | 256,079 | +0.00(+0.00%) |
Nov 02, 2017 | 4.487 | 4.511 | 4.463 | 4.503 | 239,922 | -0.04(-0.87%) |
Nov 01, 2017 | 4.527 | 4.542 | 4.519 | 4.542 | 591,704 | +0.09(+2.13%) |
Oct 31, 2017 | 4.527 | 4.527 | 4.432 | 4.448 | 1,198,128 | -0.09(-2.08%) |
Oct 30, 2017 | 4.629 | 4.637 | 4.542 | 4.542 | 287,286 | -0.10(-2.21%) |
Oct 27, 2017 | 4.669 | 4.676 | 4.621 | 4.645 | 270,534 | -0.06(-1.17%) |
Oct 26, 2017 | 4.661 | 4.700 | 4.661 | 4.700 | 6,991,972 | +0.17(+3.83%) |
Oct 25, 2017 | 4.527 | 4.550 | 4.471 | 4.527 | 491,685 | -0.02(-0.35%) |
Oct 24, 2017 | 4.542 | 4.566 | 4.542 | 4.542 | 150,256 | -0.02(-0.35%) |
Oct 23, 2017 | 4.574 | 4.590 | 4.550 | 4.558 | 167,354 | -0.01(-0.17%) |
Oct 20, 2017 | 4.542 | 4.574 | 4.542 | 4.566 | 146,978 | +0.02(+0.35%) |
Oct 19, 2017 | 4.534 | 4.558 | 4.527 | 4.550 | 206,445 | -0.02(-0.52%) |
Oct 18, 2017 | 4.574 | 4.586 | 4.566 | 4.574 | 126,344 | +0.01(+0.17%) |
Oct 17, 2017 | 4.613 | 4.613 | 4.566 | 4.566 | 142,679 | -0.09(-2.03%) |
Oct 16, 2017 | 4.645 | 4.669 | 4.629 | 4.661 | 682,153 | +0.11(+2.43%) |
Oct 13, 2017 | 4.574 | 4.613 | 4.550 | 4.550 | 534,560 | +0.01(+0.17%) |
Oct 12, 2017 | 4.519 | 4.550 | 4.511 | 4.542 | 2,103,381 | +0.03(+0.70%) |
Oct 11, 2017 | 4.440 | 4.534 | 4.440 | 4.511 | 1,989,735 | +0.07(+1.60%) |
Oct 10, 2017 | 4.440 | 4.440 | 4.416 | 4.440 | 123,292 | -0.03(-0.71%) |
Oct 09, 2017 | 4.463 | 4.483 | 4.456 | 4.471 | 85,350 | +0.02(+0.53%) |
Oct 06, 2017 | 4.440 | 4.479 | 4.440 | 4.448 | 245,734 | +0.03(+0.71%) |
Oct 05, 2017 | 4.408 | 4.436 | 4.369 | 4.416 | 378,417 | +0.01(+0.18%) |
Oct 04, 2017 | 4.416 | 4.432 | 4.400 | 4.408 | 109,887 | -0.02(-0.36%) |
Oct 03, 2017 | 4.408 | 4.424 | 4.385 | 4.424 | 182,531 | +0.02(+0.36%) |