Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.000 | 5.000 | 4.720 | 4.770 | 1,289 | -0.12(-2.43%) |
Oct 30, 2017 | 4.870 | 4.910 | 4.670 | 4.889 | 4,335 | +0.00(+0.08%) |
Oct 27, 2017 | 4.760 | 4.885 | 4.650 | 4.885 | 9,336 | +0.14(+2.85%) |
Oct 26, 2017 | 4.700 | 4.750 | 4.670 | 4.750 | 3,714 | +0.07(+1.50%) |
Oct 25, 2017 | 4.713 | 4.713 | 4.600 | 4.680 | 1,483 | -0.03(-0.64%) |
Oct 24, 2017 | 4.870 | 4.870 | 4.690 | 4.710 | 22,978 | -0.16(-3.29%) |
Oct 23, 2017 | 4.910 | 4.910 | 4.870 | 4.870 | 4,753 | -0.09(-1.81%) |
Oct 20, 2017 | 4.890 | 5.000 | 4.860 | 4.960 | 7,424 | +0.10(+2.06%) |
Oct 19, 2017 | 4.930 | 5.000 | 4.860 | 4.860 | 2,920 | -0.08(-1.54%) |
Oct 18, 2017 | 4.910 | 4.994 | 4.910 | 4.936 | 991 | +0.02(+0.32%) |
Oct 17, 2017 | 4.860 | 4.990 | 4.860 | 4.920 | 2,973 | -0.08(-1.60%) |
Oct 16, 2017 | 5.210 | 5.210 | 4.999 | 5.000 | 3,275 | -0.30(-5.75%) |
Oct 13, 2017 | 4.750 | 5.305 | 4.750 | 5.305 | 4,616 | +0.54(+11.45%) |
Oct 12, 2017 | 4.930 | 5.055 | 4.760 | 4.760 | 15,242 | -0.23(-4.61%) |
Oct 11, 2017 | 4.970 | 5.180 | 4.950 | 4.990 | 18,000 | +0.00(+0.00%) |
Oct 10, 2017 | 5.130 | 5.130 | 4.950 | 4.990 | 16,631 | -0.02(-0.40%) |
Oct 09, 2017 | 4.890 | 5.120 | 4.890 | 5.010 | 16,591 | +0.08(+1.62%) |
Oct 06, 2017 | 4.790 | 4.985 | 4.790 | 4.930 | 17,253 | +0.11(+2.28%) |
Oct 05, 2017 | 4.770 | 4.940 | 4.750 | 4.820 | 25,994 | +0.10(+2.12%) |
Oct 04, 2017 | 4.770 | 4.840 | 4.710 | 4.720 | 13,671 | +0.00(+0.00%) |
Oct 03, 2017 | 4.730 | 4.986 | 4.720 | 4.720 | 2,818 | -0.05(-1.05%) |
Oct 02, 2017 | 4.660 | 4.890 | 4.660 | 4.770 | 2,137 | +0.09(+1.92%) |
Sep 29, 2017 | 4.690 | 4.750 | 4.630 | 4.680 | 10,333 | -0.01(-0.21%) |
Sep 28, 2017 | 4.700 | 4.810 | 4.690 | 4.690 | 6,764 | +0.01(+0.21%) |
Sep 27, 2017 | 4.690 | 4.860 | 4.596 | 4.680 | 26,425 | -0.04(-0.85%) |
Sep 26, 2017 | 4.750 | 4.770 | 4.530 | 4.720 | 37,590 | -0.03(-0.63%) |
Sep 25, 2017 | 4.790 | 4.790 | 4.750 | 4.750 | 1,337 | -0.07(-1.45%) |
Sep 22, 2017 | 4.820 | 4.830 | 4.740 | 4.820 | 1,928 | -0.02(-0.41%) |
Sep 21, 2017 | 4.790 | 4.890 | 4.630 | 4.840 | 61,504 | +0.05(+1.05%) |
Sep 20, 2017 | 4.530 | 4.930 | 4.450 | 4.790 | 47,063 | +0.28(+6.21%) |
Sep 19, 2017 | 4.570 | 4.790 | 4.500 | 4.510 | 27,534 | -0.16(-3.43%) |
Sep 18, 2017 | 4.620 | 4.890 | 4.540 | 4.670 | 22,781 | -0.02(-0.43%) |
Sep 15, 2017 | 4.340 | 4.870 | 4.320 | 4.690 | 61,978 | +0.38(+8.82%) |
Sep 14, 2017 | 4.340 | 4.386 | 4.310 | 4.310 | 55,434 | +0.01(+0.23%) |
Sep 13, 2017 | 4.370 | 4.380 | 4.300 | 4.300 | 23,709 | -0.03(-0.69%) |
Sep 12, 2017 | 4.330 | 4.450 | 4.258 | 4.330 | 7,533 | -0.02(-0.46%) |
Sep 11, 2017 | 4.400 | 4.500 | 4.348 | 4.350 | 2,209 | -0.04(-0.87%) |
Sep 08, 2017 | 4.460 | 4.480 | 4.388 | 4.388 | 4,111 | -0.04(-0.95%) |
Sep 07, 2017 | 4.560 | 4.650 | 4.420 | 4.430 | 17,650 | -0.11(-2.42%) |
Sep 06, 2017 | 4.560 | 4.680 | 4.460 | 4.540 | 13,612 | +0.01(+0.22%) |
Sep 05, 2017 | 4.700 | 4.840 | 4.460 | 4.530 | 6,310 | -0.16(-3.41%) |
Sep 01, 2017 | 4.610 | 4.831 | 4.610 | 4.690 | 13,785 | +0.06(+1.30%) |
Aug 31, 2017 | 4.640 | 4.870 | 4.630 | 4.630 | 11,557 | +0.01(+0.22%) |
Aug 30, 2017 | 4.630 | 4.670 | 4.620 | 4.620 | 18,471 | +0.05(+1.09%) |
Aug 29, 2017 | 4.600 | 4.690 | 4.520 | 4.570 | 49,318 | +0.04(+0.88%) |
Aug 28, 2017 | 4.650 | 4.650 | 4.530 | 4.530 | 19,233 | -0.11(-2.37%) |
Aug 25, 2017 | 4.730 | 4.600 | 4.640 | 22,377 | -0.04(-0.85%) | |
Aug 24, 2017 | 4.720 | 4.800 | 4.680 | 4.680 | 14,784 | -0.09(-1.89%) |
Aug 23, 2017 | 4.789 | 4.800 | 4.683 | 4.770 | 12,518 | +0.08(+1.71%) |
Aug 22, 2017 | 4.660 | 4.830 | 4.640 | 4.690 | 33,853 | +0.05(+1.08%) |
Aug 21, 2017 | 4.810 | 4.830 | 4.580 | 4.640 | 42,308 | -0.17(-3.53%) |
Aug 18, 2017 | 4.800 | 4.830 | 4.760 | 4.810 | 6,095 | -0.01(-0.21%) |
Aug 17, 2017 | 4.844 | 4.970 | 4.820 | 4.820 | 5,801 | -0.06(-1.23%) |
Aug 16, 2017 | 5.150 | 5.430 | 4.750 | 4.880 | 24,338 | -0.08(-1.61%) |
Aug 15, 2017 | 4.820 | 5.100 | 4.760 | 4.960 | 22,779 | +0.06(+1.22%) |
Aug 14, 2017 | 4.810 | 4.810 | 4.810 | 4.900 | 1,632 | +0.06(+1.24%) |
Aug 11, 2017 | 4.870 | 4.980 | 4.750 | 4.840 | 50,683 | +0.02(+0.41%) |
Aug 10, 2017 | 5.000 | 5.035 | 4.670 | 4.820 | 36,639 | -0.22(-4.37%) |
Aug 09, 2017 | 5.300 | 5.305 | 5.030 | 5.040 | 26,631 | -0.08(-1.56%) |
Aug 08, 2017 | 5.220 | 5.320 | 5.110 | 5.120 | 5,824 | -0.10(-1.91%) |
Aug 07, 2017 | 5.460 | 5.460 | 5.088 | 5.220 | 26,372 | +0.04(+0.77%) |
Aug 04, 2017 | 5.135 | 5.190 | 5.117 | 5.180 | 4,347 | +0.12(+2.37%) |
Aug 03, 2017 | 5.080 | 5.170 | 4.980 | 5.060 | 5,777 | -0.07(-1.36%) |
Aug 02, 2017 | 5.360 | 5.360 | 5.050 | 5.130 | 6,268 | -0.20(-3.75%) |