Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.160 | 5.270 | 4.880 | 5.040 | 796,933 | -0.14(-2.70%) |
Nov 29, 2017 | 5.050 | 5.330 | 5.050 | 5.180 | 993,557 | +0.11(+2.17%) |
Nov 28, 2017 | 4.630 | 5.160 | 4.590 | 5.070 | 1,324,385 | +0.43(+9.27%) |
Nov 27, 2017 | 4.600 | 4.680 | 4.520 | 4.640 | 550,741 | +0.03(+0.65%) |
Nov 24, 2017 | 4.560 | 4.660 | 4.460 | 4.610 | 310,917 | +0.09(+1.99%) |
Nov 22, 2017 | 4.620 | 4.660 | 4.490 | 4.520 | 512,628 | -0.08(-1.74%) |
Nov 21, 2017 | 4.630 | 4.700 | 4.460 | 4.600 | 868,118 | -0.03(-0.65%) |
Nov 20, 2017 | 4.700 | 4.950 | 4.601 | 4.630 | 1,730,669 | -0.05(-1.07%) |
Nov 17, 2017 | 3.900 | 4.750 | 3.720 | 4.680 | 4,957,512 | +0.70(+17.59%) |
Nov 16, 2017 | 3.950 | 4.120 | 3.900 | 3.980 | 938,131 | +0.02(+0.51%) |
Nov 15, 2017 | 3.880 | 4.050 | 3.800 | 3.960 | 608,577 | +0.08(+2.06%) |
Nov 14, 2017 | 3.800 | 3.920 | 3.754 | 3.880 | 650,620 | +0.08(+2.11%) |
Nov 13, 2017 | 3.910 | 3.930 | 3.790 | 3.800 | 400,357 | -0.10(-2.56%) |
Nov 10, 2017 | 3.910 | 3.995 | 3.860 | 3.900 | 459,356 | +0.02(+0.52%) |
Nov 09, 2017 | 3.980 | 4.085 | 3.850 | 3.880 | 856,717 | -0.11(-2.76%) |
Nov 08, 2017 | 4.020 | 4.050 | 3.945 | 3.990 | 386,742 | -0.01(-0.25%) |
Nov 07, 2017 | 4.020 | 4.080 | 3.985 | 4.000 | 320,278 | -0.02(-0.50%) |
Nov 06, 2017 | 4.170 | 4.170 | 4.000 | 4.020 | 205,346 | -0.06(-1.47%) |
Nov 03, 2017 | 4.150 | 4.190 | 4.050 | 4.080 | 211,404 | -0.10(-2.39%) |
Nov 02, 2017 | 4.140 | 4.260 | 4.080 | 4.180 | 348,370 | +0.05(+1.21%) |
Nov 01, 2017 | 4.110 | 4.215 | 4.040 | 4.130 | 316,153 | +0.03(+0.73%) |
Oct 31, 2017 | 4.120 | 4.130 | 4.030 | 4.100 | 436,144 | -0.01(-0.24%) |
Oct 30, 2017 | 4.050 | 4.130 | 4.000 | 4.110 | 399,419 | +0.02(+0.49%) |
Oct 27, 2017 | 4.230 | 4.230 | 3.995 | 4.090 | 884,090 | -0.14(-3.31%) |
Oct 26, 2017 | 4.200 | 4.240 | 4.050 | 4.230 | 338,383 | +0.04(+0.95%) |
Oct 25, 2017 | 4.250 | 4.310 | 4.140 | 4.190 | 347,078 | -0.08(-1.87%) |
Oct 24, 2017 | 4.280 | 4.340 | 4.240 | 4.270 | 303,910 | -0.01(-0.23%) |
Oct 23, 2017 | 4.290 | 4.350 | 4.245 | 4.280 | 373,559 | +0.02(+0.47%) |
Oct 20, 2017 | 4.330 | 4.340 | 4.240 | 4.260 | 489,970 | -0.04(-0.93%) |
Oct 19, 2017 | 4.550 | 4.560 | 4.250 | 4.300 | 406,524 | -0.25(-5.49%) |
Oct 18, 2017 | 4.420 | 4.610 | 4.400 | 4.550 | 475,363 | +0.13(+2.94%) |
Oct 17, 2017 | 4.330 | 4.500 | 4.310 | 4.420 | 278,011 | +0.07(+1.61%) |
Oct 16, 2017 | 4.380 | 4.380 | 4.230 | 4.350 | 546,818 | +0.03(+0.69%) |
Oct 13, 2017 | 4.290 | 4.360 | 4.190 | 4.320 | 365,855 | +0.02(+0.47%) |
Oct 12, 2017 | 4.350 | 4.350 | 4.180 | 4.300 | 530,214 | -0.06(-1.38%) |
Oct 11, 2017 | 4.340 | 4.360 | 4.220 | 4.360 | 522,518 | +0.00(+0.00%) |
Oct 10, 2017 | 4.380 | 4.400 | 4.300 | 4.360 | 270,346 | +0.01(+0.23%) |
Oct 09, 2017 | 4.430 | 4.430 | 4.230 | 4.350 | 402,306 | -0.05(-1.14%) |
Oct 06, 2017 | 4.340 | 4.445 | 4.340 | 4.400 | 253,036 | +0.04(+0.92%) |
Oct 05, 2017 | 4.410 | 4.440 | 4.340 | 4.360 | 293,336 | -0.06(-1.36%) |
Oct 04, 2017 | 4.520 | 4.540 | 4.310 | 4.420 | 427,238 | -0.08(-1.78%) |
Oct 03, 2017 | 4.450 | 4.530 | 4.345 | 4.500 | 479,641 | +0.08(+1.81%) |
Oct 02, 2017 | 4.540 | 4.610 | 4.400 | 4.420 | 788,323 | -0.09(-2.00%) |
Sep 29, 2017 | 4.500 | 4.529 | 4.340 | 4.510 | 416,395 | -0.01(-0.22%) |
Sep 28, 2017 | 4.450 | 4.530 | 4.400 | 4.520 | 482,727 | +0.07(+1.57%) |
Sep 27, 2017 | 4.500 | 4.555 | 4.330 | 4.450 | 477,826 | -0.05(-1.11%) |
Sep 26, 2017 | 4.500 | 4.530 | 4.460 | 4.500 | 457,109 | +0.01(+0.22%) |
Sep 25, 2017 | 4.410 | 4.500 | 4.385 | 4.490 | 507,741 | +0.08(+1.81%) |
Sep 22, 2017 | 4.380 | 4.500 | 4.335 | 4.410 | 443,659 | +0.01(+0.23%) |
Sep 21, 2017 | 4.350 | 4.410 | 4.290 | 4.400 | 334,802 | +0.06(+1.38%) |
Sep 20, 2017 | 4.300 | 4.350 | 4.180 | 4.340 | 517,622 | +0.04(+0.93%) |
Sep 19, 2017 | 4.290 | 4.350 | 4.120 | 4.300 | 681,922 | +0.00(+0.00%) |
Sep 18, 2017 | 4.440 | 4.440 | 4.240 | 4.300 | 604,938 | -0.12(-2.71%) |
Sep 15, 2017 | 4.410 | 4.440 | 4.340 | 4.420 | 917,148 | +0.01(+0.23%) |
Sep 14, 2017 | 4.400 | 4.500 | 4.290 | 4.410 | 1,094,869 | -0.08(-1.78%) |
Sep 13, 2017 | 4.420 | 4.520 | 4.420 | 4.490 | 726,878 | +0.07(+1.58%) |
Sep 12, 2017 | 4.340 | 4.450 | 4.330 | 4.420 | 887,414 | +0.06(+1.38%) |
Sep 11, 2017 | 4.250 | 4.370 | 4.240 | 4.360 | 766,078 | +0.14(+3.32%) |
Sep 08, 2017 | 4.250 | 4.365 | 4.110 | 4.220 | 989,701 | -0.13(-2.99%) |
Sep 07, 2017 | 4.240 | 4.360 | 4.230 | 4.350 | 895,121 | +0.10(+2.35%) |
Sep 06, 2017 | 4.230 | 4.270 | 4.160 | 4.250 | 575,848 | +0.02(+0.47%) |
Sep 05, 2017 | 4.200 | 4.250 | 4.070 | 4.230 | 864,778 | +0.02(+0.48%) |