Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.360 | 4.360 | 3.990 | 4.250 | 1,714,653 | -0.11(-2.52%) |
Oct 30, 2017 | 4.300 | 4.450 | 4.290 | 4.360 | 963,491 | +0.14(+3.32%) |
Oct 27, 2017 | 4.420 | 4.420 | 4.010 | 4.220 | 1,280,989 | -0.27(-6.01%) |
Oct 26, 2017 | 4.470 | 4.500 | 4.250 | 4.490 | 1,374,222 | +0.06(+1.35%) |
Oct 25, 2017 | 4.490 | 4.560 | 4.330 | 4.430 | 974,176 | -0.06(-1.34%) |
Oct 24, 2017 | 4.410 | 4.520 | 4.410 | 4.490 | 903,348 | +0.09(+2.05%) |
Oct 23, 2017 | 4.590 | 4.620 | 4.330 | 4.400 | 1,434,449 | -0.18(-3.93%) |
Oct 20, 2017 | 4.630 | 4.640 | 4.383 | 4.580 | 1,675,277 | +0.06(+1.33%) |
Oct 19, 2017 | 4.360 | 4.560 | 4.050 | 4.520 | 1,739,576 | +0.12(+2.73%) |
Oct 18, 2017 | 4.330 | 4.480 | 4.220 | 4.400 | 2,070,834 | +0.07(+1.62%) |
Oct 17, 2017 | 3.740 | 4.400 | 3.740 | 4.330 | 3,565,969 | +0.61(+16.40%) |
Oct 16, 2017 | 3.670 | 3.760 | 3.650 | 3.720 | 534,732 | +0.06(+1.64%) |
Oct 13, 2017 | 3.650 | 3.740 | 3.621 | 3.660 | 397,934 | +0.06(+1.67%) |
Oct 12, 2017 | 3.540 | 3.770 | 3.540 | 3.600 | 660,181 | +0.00(+0.00%) |
Oct 11, 2017 | 3.690 | 3.710 | 3.540 | 3.600 | 833,767 | -0.07(-1.91%) |
Oct 10, 2017 | 3.810 | 3.810 | 3.660 | 3.670 | 635,272 | -0.06(-1.61%) |
Oct 09, 2017 | 3.650 | 3.830 | 3.650 | 3.730 | 531,224 | +0.07(+1.91%) |
Oct 06, 2017 | 3.750 | 3.750 | 3.610 | 3.660 | 512,594 | -0.13(-3.43%) |
Oct 05, 2017 | 3.850 | 3.890 | 3.760 | 3.790 | 647,057 | -0.03(-0.79%) |
Oct 04, 2017 | 3.860 | 3.890 | 3.760 | 3.820 | 584,824 | -0.03(-0.78%) |
Oct 03, 2017 | 3.810 | 3.850 | 3.710 | 3.850 | 564,577 | +0.04(+1.05%) |
Oct 02, 2017 | 3.650 | 3.810 | 3.630 | 3.810 | 524,703 | +0.15(+4.10%) |
Sep 29, 2017 | 3.620 | 3.690 | 3.590 | 3.660 | 484,442 | +0.05(+1.39%) |
Sep 28, 2017 | 3.640 | 3.660 | 3.570 | 3.610 | 530,131 | -0.03(-0.82%) |
Sep 27, 2017 | 3.610 | 3.690 | 3.550 | 3.640 | 814,444 | -0.02(-0.55%) |
Sep 26, 2017 | 3.530 | 3.660 | 3.530 | 3.660 | 647,082 | +0.11(+3.10%) |
Sep 25, 2017 | 3.580 | 3.660 | 3.520 | 3.550 | 898,626 | -0.04(-1.11%) |
Sep 22, 2017 | 3.460 | 3.600 | 3.440 | 3.590 | 1,357,833 | +0.05(+1.41%) |
Sep 21, 2017 | 3.360 | 3.550 | 3.262 | 3.540 | 828,204 | +0.20(+5.99%) |
Sep 20, 2017 | 3.470 | 3.530 | 3.310 | 3.340 | 891,092 | -0.13(-3.75%) |
Sep 19, 2017 | 3.210 | 3.470 | 3.210 | 3.470 | 798,138 | +0.24(+7.43%) |
Sep 18, 2017 | 3.290 | 3.380 | 3.190 | 3.230 | 945,079 | -0.09(-2.71%) |
Sep 15, 2017 | 3.320 | 3.360 | 3.190 | 3.320 | 1,441,469 | +0.01(+0.30%) |
Sep 14, 2017 | 3.360 | 3.360 | 3.240 | 3.310 | 338,861 | -0.05(-1.49%) |
Sep 13, 2017 | 3.150 | 3.400 | 3.150 | 3.360 | 683,284 | +0.19(+5.99%) |
Sep 12, 2017 | 3.090 | 3.250 | 3.090 | 3.170 | 476,583 | +0.09(+2.92%) |
Sep 11, 2017 | 3.120 | 3.150 | 3.060 | 3.080 | 443,589 | -0.02(-0.65%) |
Sep 08, 2017 | 3.160 | 3.240 | 3.060 | 3.100 | 467,833 | -0.09(-2.82%) |
Sep 07, 2017 | 3.120 | 3.220 | 3.110 | 3.190 | 403,471 | +0.02(+0.63%) |
Sep 06, 2017 | 3.070 | 3.205 | 3.050 | 3.170 | 788,647 | +0.15(+4.97%) |
Sep 05, 2017 | 3.360 | 3.410 | 3.010 | 3.020 | 1,095,338 | -0.31(-9.31%) |
Sep 01, 2017 | 3.160 | 3.340 | 3.120 | 3.330 | 658,794 | +0.19(+6.05%) |
Aug 31, 2017 | 3.100 | 3.260 | 3.090 | 3.140 | 802,115 | +0.07(+2.28%) |
Aug 30, 2017 | 3.100 | 3.145 | 3.050 | 3.070 | 293,280 | -0.06(-1.92%) |
Aug 29, 2017 | 3.040 | 3.170 | 3.020 | 3.130 | 549,205 | +0.06(+1.95%) |
Aug 28, 2017 | 3.240 | 3.240 | 3.035 | 3.070 | 695,556 | -0.14(-4.36%) |
Aug 25, 2017 | 3.050 | 3.240 | 3.000 | 3.210 | 1,002,660 | +0.20(+6.64%) |
Aug 24, 2017 | 3.050 | 3.050 | 2.981 | 3.010 | 480,852 | -0.04(-1.31%) |
Aug 23, 2017 | 2.850 | 3.075 | 2.840 | 3.050 | 1,048,928 | +0.18(+6.27%) |
Aug 22, 2017 | 2.890 | 2.940 | 2.780 | 2.870 | 1,247,893 | +0.00(+0.00%) |
Aug 21, 2017 | 3.010 | 3.020 | 2.855 | 2.870 | 661,915 | -0.13(-4.33%) |
Aug 18, 2017 | 2.930 | 3.010 | 2.900 | 3.000 | 1,144,023 | +0.07(+2.39%) |
Aug 17, 2017 | 3.130 | 3.170 | 2.930 | 2.930 | 817,093 | -0.23(-7.28%) |
Aug 16, 2017 | 3.050 | 3.170 | 3.050 | 3.160 | 750,400 | +0.12(+3.95%) |
Aug 15, 2017 | 3.070 | 3.105 | 3.020 | 3.040 | 741,923 | -0.06(-1.94%) |
Aug 14, 2017 | 3.090 | 3.120 | 3.035 | 3.100 | 650,636 | +0.03(+0.98%) |
Aug 11, 2017 | 3.050 | 3.135 | 3.040 | 3.070 | 752,304 | -0.02(-0.65%) |
Aug 10, 2017 | 3.120 | 3.200 | 3.070 | 3.090 | 796,025 | -0.04(-1.28%) |
Aug 09, 2017 | 3.150 | 3.250 | 3.110 | 3.130 | 634,807 | -0.01(-0.32%) |
Aug 08, 2017 | 3.150 | 3.280 | 3.110 | 3.140 | 1,521,084 | -0.03(-0.95%) |
Aug 07, 2017 | 3.220 | 3.250 | 3.120 | 3.170 | 787,833 | -0.06(-1.86%) |
Aug 04, 2017 | 3.160 | 3.300 | 3.150 | 3.230 | 629,835 | +0.07(+2.22%) |
Aug 03, 2017 | 3.380 | 3.390 | 3.150 | 3.160 | 818,398 | -0.22(-6.51%) |
Aug 02, 2017 | 3.340 | 3.430 | 3.290 | 3.380 | 791,353 | +0.02(+0.60%) |