Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.690 | 4.700 | 4.630 | 4.642 | 166,503 | +0.03(+0.69%) |
Nov 29, 2017 | 4.600 | 4.627 | 4.590 | 4.610 | 83,937 | +0.00(+0.11%) |
Nov 28, 2017 | 4.600 | 4.620 | 4.590 | 4.605 | 204,527 | +0.07(+1.43%) |
Nov 27, 2017 | 4.590 | 4.590 | 4.530 | 4.540 | 184,865 | +0.03(+0.55%) |
Nov 24, 2017 | 4.510 | 4.530 | 4.500 | 4.515 | 84,634 | -0.04(-0.77%) |
Nov 22, 2017 | 4.490 | 4.560 | 4.490 | 4.550 | 96,331 | -0.00(-0.11%) |
Nov 21, 2017 | 4.500 | 4.590 | 4.490 | 4.555 | 184,406 | -0.00(-0.11%) |
Nov 20, 2017 | 4.600 | 4.600 | 4.500 | 4.560 | 147,243 | -0.06(-1.30%) |
Nov 17, 2017 | 4.600 | 4.640 | 4.594 | 4.620 | 51,772 | -0.17(-3.45%) |
Nov 16, 2017 | 4.800 | 4.830 | 4.770 | 4.785 | 77,270 | +0.05(+1.16%) |
Nov 15, 2017 | 4.700 | 4.760 | 4.700 | 4.730 | 115,613 | -0.03(-0.73%) |
Nov 14, 2017 | 4.740 | 4.790 | 4.720 | 4.765 | 154,818 | +0.01(+0.32%) |
Nov 13, 2017 | 4.705 | 4.782 | 4.705 | 4.750 | 36,184 | -0.14(-2.86%) |
Nov 10, 2017 | 4.870 | 4.900 | 4.830 | 4.890 | 44,637 | +0.08(+1.66%) |
Nov 09, 2017 | 4.780 | 4.840 | 4.770 | 4.810 | 66,359 | -0.05(-1.03%) |
Nov 08, 2017 | 4.830 | 4.860 | 4.810 | 4.860 | 42,320 | +0.05(+1.04%) |
Nov 07, 2017 | 4.860 | 4.860 | 4.810 | 4.810 | 88,153 | -0.13(-2.63%) |
Nov 06, 2017 | 4.910 | 4.940 | 4.910 | 4.940 | 71,189 | +0.01(+0.20%) |
Nov 03, 2017 | 4.940 | 4.945 | 4.910 | 4.930 | 64,419 | +0.02(+0.41%) |
Nov 02, 2017 | 4.900 | 4.940 | 4.900 | 4.910 | 177,040 | +0.02(+0.41%) |
Nov 01, 2017 | 4.880 | 4.910 | 4.850 | 4.890 | 37,075 | -0.07(-1.45%) |
Oct 31, 2017 | 5.040 | 5.040 | 4.960 | 4.962 | 79,648 | -0.20(-3.93%) |
Oct 30, 2017 | 5.130 | 5.170 | 5.130 | 5.165 | 52,230 | +0.04(+0.68%) |
Oct 27, 2017 | 5.110 | 5.130 | 5.090 | 5.130 | 35,415 | +0.05(+0.98%) |
Oct 26, 2017 | 5.140 | 5.140 | 5.070 | 5.080 | 94,109 | -0.09(-1.74%) |
Oct 25, 2017 | 5.174 | 5.174 | 5.130 | 5.170 | 45,524 | -0.00(-0.10%) |
Oct 24, 2017 | 5.170 | 5.190 | 5.160 | 5.175 | 40,076 | -0.02(-0.29%) |
Oct 23, 2017 | 5.200 | 5.210 | 5.170 | 5.190 | 37,317 | -0.07(-1.42%) |
Oct 20, 2017 | 5.241 | 5.290 | 5.240 | 5.265 | 38,104 | +0.04(+0.77%) |
Oct 19, 2017 | 5.190 | 5.240 | 5.190 | 5.225 | 40,796 | -0.03(-0.48%) |
Oct 18, 2017 | 5.230 | 5.250 | 5.200 | 5.250 | 35,875 | +0.03(+0.48%) |
Oct 17, 2017 | 5.280 | 5.280 | 5.220 | 5.225 | 134,013 | -0.15(-2.70%) |
Oct 16, 2017 | 5.366 | 5.380 | 5.340 | 5.370 | 37,158 | -0.04(-0.65%) |
Oct 13, 2017 | 5.430 | 5.430 | 5.390 | 5.405 | 34,370 | -0.02(-0.46%) |
Oct 12, 2017 | 5.430 | 5.440 | 5.400 | 5.430 | 67,380 | +0.02(+0.35%) |
Oct 11, 2017 | 5.380 | 5.420 | 5.380 | 5.411 | 68,915 | +0.06(+1.05%) |
Oct 10, 2017 | 5.350 | 5.372 | 5.330 | 5.355 | 30,380 | +0.01(+0.19%) |
Oct 09, 2017 | 5.350 | 5.370 | 5.330 | 5.345 | 20,507 | +0.02(+0.47%) |
Oct 06, 2017 | 5.230 | 5.320 | 5.230 | 5.320 | 27,942 | +0.02(+0.28%) |
Oct 05, 2017 | 5.320 | 5.320 | 5.290 | 5.305 | 120,100 | -0.03(-0.47%) |
Oct 04, 2017 | 5.300 | 5.330 | 5.290 | 5.330 | 54,862 | +0.10(+1.91%) |
Oct 03, 2017 | 5.242 | 5.250 | 5.210 | 5.230 | 52,458 | +0.10(+1.95%) |
Oct 02, 2017 | 5.120 | 5.150 | 5.110 | 5.130 | 68,481 | -0.02(-0.39%) |
Sep 29, 2017 | 5.105 | 5.160 | 5.100 | 5.150 | 33,736 | -0.02(-0.39%) |
Sep 28, 2017 | 5.120 | 5.170 | 5.110 | 5.170 | 74,338 | -0.26(-4.79%) |
Sep 27, 2017 | 5.390 | 5.430 | 5.380 | 5.430 | 36,946 | +0.02(+0.37%) |
Sep 26, 2017 | 5.400 | 5.410 | 5.350 | 5.410 | 33,941 | -0.08(-1.46%) |
Sep 25, 2017 | 5.462 | 5.510 | 5.460 | 5.490 | 29,066 | +0.06(+1.10%) |
Sep 22, 2017 | 5.450 | 5.470 | 5.430 | 5.430 | 35,222 | -0.01(-0.18%) |
Sep 21, 2017 | 5.420 | 5.440 | 5.410 | 5.440 | 50,845 | +0.00(+0.00%) |
Sep 20, 2017 | 5.450 | 5.480 | 5.400 | 5.440 | 87,579 | +0.09(+1.68%) |
Sep 19, 2017 | 5.330 | 5.350 | 5.310 | 5.350 | 36,692 | +0.00(+0.00%) |
Sep 18, 2017 | 5.360 | 5.370 | 5.320 | 5.350 | 42,401 | -0.06(-1.11%) |
Sep 15, 2017 | 5.430 | 5.450 | 5.390 | 5.410 | 51,681 | +0.11(+2.08%) |
Sep 14, 2017 | 5.260 | 5.300 | 5.260 | 5.300 | 67,749 | +0.12(+2.32%) |
Sep 13, 2017 | 5.186 | 5.200 | 5.160 | 5.180 | 24,922 | -0.06(-1.15%) |
Sep 12, 2017 | 5.170 | 5.240 | 5.170 | 5.240 | 165,273 | +0.07(+1.35%) |
Sep 11, 2017 | 5.160 | 5.180 | 5.130 | 5.170 | 45,105 | +0.14(+2.78%) |
Sep 08, 2017 | 5.024 | 5.060 | 5.020 | 5.030 | 54,668 | -0.05(-0.98%) |
Sep 07, 2017 | 5.070 | 5.080 | 5.040 | 5.080 | 116,555 | +0.11(+2.11%) |
Sep 06, 2017 | 4.940 | 4.990 | 4.930 | 4.975 | 39,501 | +0.04(+0.91%) |
Sep 05, 2017 | 4.904 | 4.960 | 4.904 | 4.930 | 53,138 | -0.06(-1.20%) |