Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.800 | 4.930 | 4.730 | 4.810 | 122,882 | +0.04(+0.84%) |
Nov 29, 2017 | 4.620 | 4.800 | 4.620 | 4.770 | 128,686 | +0.10(+2.14%) |
Nov 28, 2017 | 4.570 | 4.700 | 4.540 | 4.670 | 98,663 | +0.10(+2.19%) |
Nov 27, 2017 | 4.620 | 4.750 | 4.560 | 4.570 | 53,731 | -0.05(-1.08%) |
Nov 24, 2017 | 4.630 | 4.677 | 4.530 | 4.620 | 64,225 | -0.01(-0.22%) |
Nov 22, 2017 | 4.880 | 4.910 | 4.630 | 4.630 | 113,974 | -0.27(-5.51%) |
Nov 21, 2017 | 4.730 | 4.910 | 4.720 | 4.900 | 165,115 | +0.13(+2.73%) |
Nov 20, 2017 | 4.720 | 4.790 | 4.640 | 4.770 | 110,904 | +0.01(+0.21%) |
Nov 17, 2017 | 4.570 | 4.800 | 4.520 | 4.760 | 234,128 | +0.15(+3.25%) |
Nov 16, 2017 | 4.500 | 4.660 | 4.450 | 4.610 | 126,830 | +0.15(+3.36%) |
Nov 15, 2017 | 4.400 | 4.540 | 4.370 | 4.460 | 175,017 | +0.12(+2.76%) |
Nov 14, 2017 | 4.620 | 4.690 | 4.340 | 4.340 | 234,517 | -0.27(-5.86%) |
Nov 13, 2017 | 5.030 | 5.030 | 4.610 | 4.610 | 411,337 | -0.48(-9.43%) |
Nov 10, 2017 | 4.950 | 5.450 | 4.950 | 5.090 | 202,162 | +0.09(+1.80%) |
Nov 09, 2017 | 5.120 | 5.180 | 4.960 | 5.000 | 111,916 | -0.12(-2.34%) |
Nov 08, 2017 | 5.110 | 5.210 | 5.010 | 5.120 | 137,857 | -0.01(-0.19%) |
Nov 07, 2017 | 5.200 | 5.250 | 5.100 | 5.130 | 58,517 | -0.09(-1.72%) |
Nov 06, 2017 | 5.200 | 5.250 | 5.130 | 5.220 | 208,261 | +0.04(+0.77%) |
Nov 03, 2017 | 5.200 | 5.200 | 5.060 | 5.180 | 162,081 | -0.02(-0.38%) |
Nov 02, 2017 | 4.800 | 5.200 | 4.800 | 5.200 | 284,666 | +0.37(+7.66%) |
Nov 01, 2017 | 4.850 | 4.950 | 4.820 | 4.830 | 65,274 | -0.05(-1.02%) |
Oct 31, 2017 | 4.930 | 5.060 | 4.850 | 4.880 | 182,157 | -0.07(-1.41%) |
Oct 30, 2017 | 5.090 | 4.930 | 4.950 | 88,121 | -0.12(-2.37%) | |
Oct 27, 2017 | 4.890 | 5.070 | 4.870 | 5.070 | 162,923 | +0.19(+3.89%) |
Oct 26, 2017 | 4.830 | 4.940 | 4.830 | 4.880 | 74,749 | +0.04(+0.83%) |
Oct 25, 2017 | 4.760 | 4.910 | 4.680 | 4.840 | 202,222 | +0.06(+1.26%) |
Oct 24, 2017 | 4.930 | 4.960 | 4.780 | 4.780 | 169,903 | -0.15(-3.04%) |
Oct 23, 2017 | 5.030 | 5.080 | 4.920 | 4.930 | 72,729 | -0.05(-1.00%) |
Oct 20, 2017 | 5.000 | 5.040 | 4.920 | 4.980 | 105,767 | +0.04(+0.81%) |
Oct 19, 2017 | 5.010 | 5.010 | 4.889 | 4.940 | 77,967 | -0.06(-1.20%) |
Oct 18, 2017 | 5.030 | 5.180 | 5.000 | 5.000 | 146,584 | -0.03(-0.60%) |
Oct 17, 2017 | 5.140 | 5.160 | 5.030 | 5.030 | 87,593 | -0.16(-3.08%) |
Oct 16, 2017 | 5.200 | 5.280 | 5.120 | 5.190 | 58,872 | -0.04(-0.76%) |
Oct 13, 2017 | 5.270 | 5.330 | 5.180 | 5.230 | 78,360 | -0.08(-1.51%) |
Oct 12, 2017 | 5.230 | 5.320 | 5.200 | 5.310 | 107,104 | +0.06(+1.14%) |
Oct 11, 2017 | 5.180 | 5.290 | 5.150 | 5.250 | 55,486 | +0.02(+0.38%) |
Oct 10, 2017 | 5.090 | 5.230 | 5.090 | 5.230 | 80,616 | +0.12(+2.35%) |
Oct 09, 2017 | 5.170 | 5.200 | 5.070 | 5.110 | 66,120 | -0.03(-0.58%) |
Oct 06, 2017 | 5.030 | 5.200 | 5.030 | 5.140 | 60,432 | +0.05(+0.98%) |
Oct 05, 2017 | 5.120 | 5.180 | 5.080 | 5.090 | 87,431 | -0.07(-1.36%) |
Oct 04, 2017 | 5.260 | 5.330 | 5.080 | 5.160 | 164,755 | -0.11(-2.09%) |
Oct 03, 2017 | 5.270 | 5.330 | 5.210 | 5.270 | 93,712 | -0.04(-0.75%) |
Oct 02, 2017 | 5.240 | 5.340 | 5.134 | 5.310 | 260,023 | +0.00(+0.00%) |
Sep 29, 2017 | 5.180 | 5.350 | 5.130 | 5.310 | 245,805 | +0.15(+2.91%) |
Sep 28, 2017 | 5.140 | 5.190 | 5.070 | 5.160 | 231,321 | +0.05(+0.98%) |
Sep 27, 2017 | 5.070 | 5.190 | 4.870 | 5.110 | 288,795 | +0.07(+1.39%) |
Sep 26, 2017 | 4.870 | 5.070 | 4.870 | 5.040 | 90,413 | +0.12(+2.44%) |
Sep 25, 2017 | 4.930 | 5.000 | 4.810 | 4.920 | 144,155 | -0.06(-1.20%) |
Sep 22, 2017 | 5.040 | 5.060 | 4.960 | 4.980 | 106,165 | -0.04(-0.80%) |
Sep 21, 2017 | 5.140 | 5.150 | 5.000 | 5.020 | 131,347 | -0.10(-1.95%) |
Sep 20, 2017 | 5.100 | 5.230 | 5.040 | 5.120 | 201,716 | +0.04(+0.79%) |
Sep 19, 2017 | 5.070 | 5.140 | 5.040 | 5.080 | 73,263 | -0.02(-0.39%) |
Sep 18, 2017 | 5.020 | 5.120 | 5.000 | 5.100 | 186,838 | +0.05(+0.99%) |
Sep 15, 2017 | 5.090 | 5.200 | 5.000 | 5.050 | 341,100 | +0.00(+0.00%) |
Sep 14, 2017 | 5.130 | 5.200 | 5.000 | 5.050 | 135,455 | -0.01(-0.20%) |
Sep 13, 2017 | 5.350 | 5.350 | 4.901 | 5.060 | 707,408 | -0.39(-7.16%) |
Sep 12, 2017 | 5.230 | 5.450 | 5.230 | 5.450 | 394,508 | +0.25(+4.81%) |
Sep 11, 2017 | 5.060 | 5.200 | 5.040 | 5.200 | 216,751 | +0.17(+3.38%) |
Sep 08, 2017 | 4.950 | 5.120 | 4.950 | 5.030 | 108,310 | +0.04(+0.80%) |
Sep 07, 2017 | 4.990 | 5.050 | 4.950 | 4.990 | 78,165 | +0.00(+0.00%) |
Sep 06, 2017 | 4.940 | 5.050 | 4.893 | 4.990 | 112,424 | +0.10(+2.04%) |
Sep 05, 2017 | 4.900 | 5.070 | 4.850 | 4.890 | 167,993 | -0.18(-3.55%) |