Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.650 | 4.650 | 4.600 | 4.650 | 7,425 | +0.05(+1.09%) |
Oct 30, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 10,322 | -0.10(-2.13%) |
Oct 27, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 4,159 | +0.00(+0.00%) |
Oct 26, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 4,004 | +0.00(+0.00%) |
Oct 25, 2017 | 4.550 | 4.700 | 4.550 | 4.700 | 22,943 | +0.10(+2.17%) |
Oct 24, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 7,229 | +0.00(+0.00%) |
Oct 23, 2017 | 4.650 | 4.700 | 4.550 | 4.600 | 19,146 | -0.10(-2.13%) |
Oct 20, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 14,797 | +0.05(+1.08%) |
Oct 19, 2017 | 4.687 | 4.800 | 4.650 | 4.650 | 15,860 | +0.00(+0.00%) |
Oct 18, 2017 | 4.690 | 4.700 | 4.600 | 4.650 | 26,751 | +0.05(+1.09%) |
Oct 17, 2017 | 4.750 | 4.750 | 4.550 | 4.600 | 20,094 | -0.15(-3.16%) |
Oct 16, 2017 | 4.672 | 4.750 | 4.600 | 4.750 | 71,862 | +0.10(+2.15%) |
Oct 13, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 9,783 | -0.10(-2.11%) |
Oct 12, 2017 | 4.700 | 4.800 | 4.700 | 4.750 | 9,313 | -0.05(-1.04%) |
Oct 11, 2017 | 4.700 | 4.800 | 4.650 | 4.800 | 9,672 | +0.10(+2.13%) |
Oct 10, 2017 | 4.700 | 4.700 | 4.600 | 4.700 | 21,716 | +0.02(+0.41%) |
Oct 09, 2017 | 4.650 | 4.745 | 4.650 | 4.681 | 13,521 | -0.02(-0.41%) |
Oct 06, 2017 | 4.650 | 4.791 | 4.650 | 4.700 | 14,146 | +0.05(+1.08%) |
Oct 05, 2017 | 4.750 | 4.750 | 4.600 | 4.650 | 13,304 | -0.10(-2.11%) |
Oct 04, 2017 | 4.750 | 4.800 | 4.600 | 4.750 | 30,557 | +0.05(+1.06%) |
Oct 03, 2017 | 4.713 | 4.800 | 4.695 | 4.700 | 7,114 | +0.05(+1.08%) |
Oct 02, 2017 | 4.900 | 4.900 | 4.630 | 4.650 | 22,452 | -0.20(-4.12%) |
Sep 29, 2017 | 4.850 | 4.890 | 4.750 | 4.850 | 45,916 | +0.10(+2.11%) |
Sep 28, 2017 | 4.700 | 4.900 | 4.650 | 4.750 | 50,093 | +0.05(+1.06%) |
Sep 27, 2017 | 4.650 | 4.725 | 4.600 | 4.700 | 32,471 | +0.00(+0.00%) |
Sep 26, 2017 | 4.700 | 4.700 | 4.600 | 4.700 | 25,417 | +0.05(+1.08%) |
Sep 25, 2017 | 4.800 | 4.800 | 4.555 | 4.650 | 28,822 | -0.10(-2.11%) |
Sep 22, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 15,334 | +0.05(+1.06%) |
Sep 21, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 12,174 | +0.05(+1.08%) |
Sep 20, 2017 | 4.700 | 4.700 | 4.550 | 4.650 | 20,969 | +0.00(+0.00%) |
Sep 19, 2017 | 4.550 | 4.663 | 4.550 | 4.650 | 12,526 | +0.08(+1.64%) |
Sep 18, 2017 | 4.500 | 4.600 | 4.500 | 4.575 | 12,144 | +0.03(+0.55%) |
Sep 15, 2017 | 4.600 | 4.650 | 4.500 | 4.550 | 23,998 | +0.00(+0.00%) |
Sep 14, 2017 | 4.700 | 4.750 | 4.550 | 4.550 | 7,322 | -0.15(-3.19%) |
Sep 13, 2017 | 4.550 | 4.750 | 4.500 | 4.700 | 22,788 | +0.15(+3.30%) |
Sep 12, 2017 | 4.600 | 4.600 | 4.550 | 4.550 | 13,972 | +0.00(+0.00%) |
Sep 11, 2017 | 4.650 | 4.650 | 4.550 | 4.550 | 42,795 | -0.10(-2.15%) |
Sep 08, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 9,005 | -0.05(-1.06%) |
Sep 07, 2017 | 4.800 | 4.800 | 4.650 | 4.700 | 8,079 | +0.00(+0.00%) |
Sep 06, 2017 | 4.733 | 4.750 | 4.650 | 4.700 | 11,781 | +0.05(+1.08%) |
Sep 05, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 20,068 | -0.15(-3.12%) |
Sep 01, 2017 | 4.750 | 4.800 | 4.624 | 4.800 | 24,912 | +0.05(+1.05%) |
Aug 31, 2017 | 4.850 | 4.900 | 4.700 | 4.750 | 21,470 | +0.00(+0.00%) |
Aug 30, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 16,310 | +0.00(+0.00%) |
Aug 29, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 17,079 | -0.10(-2.06%) |
Aug 28, 2017 | 4.800 | 4.900 | 4.750 | 4.850 | 19,925 | -0.05(-1.02%) |
Aug 25, 2017 | 4.700 | 4.900 | 4.575 | 4.900 | 24,177 | +0.20(+4.26%) |
Aug 24, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 23,023 | -0.10(-2.08%) |
Aug 23, 2017 | 4.700 | 4.800 | 4.660 | 4.800 | 30,681 | +0.10(+2.13%) |
Aug 22, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 12,354 | -0.10(-2.08%) |
Aug 21, 2017 | 4.800 | 4.850 | 4.750 | 4.800 | 23,028 | +0.00(+0.00%) |
Aug 18, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 11,892 | +0.05(+1.05%) |
Aug 17, 2017 | 4.950 | 4.950 | 4.750 | 4.750 | 30,608 | -0.03(-0.57%) |
Aug 16, 2017 | 4.850 | 4.850 | 4.700 | 4.777 | 12,214 | -0.12(-2.51%) |
Aug 15, 2017 | 5.150 | 5.150 | 4.900 | 4.900 | 38,864 | -0.20(-3.92%) |
Aug 14, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 14,824 | +0.20(+4.08%) |
Aug 11, 2017 | 4.800 | 4.900 | 4.675 | 4.900 | 16,978 | +0.15(+3.16%) |
Aug 10, 2017 | 4.850 | 4.900 | 4.750 | 4.750 | 31,032 | -0.05(-1.04%) |
Aug 09, 2017 | 4.750 | 4.852 | 4.675 | 4.800 | 48,230 | +0.17(+3.78%) |
Aug 08, 2017 | 4.700 | 4.700 | 4.600 | 4.625 | 11,652 | -0.12(-2.63%) |
Aug 07, 2017 | 4.700 | 4.800 | 4.600 | 4.750 | 36,475 | -0.05(-1.04%) |
Aug 04, 2017 | 4.800 | 4.750 | 4.800 | 6,440 | +0.05(+1.05%) | |
Aug 03, 2017 | 4.750 | 4.850 | 4.700 | 4.750 | 22,610 | -0.05(-1.04%) |
Aug 02, 2017 | 4.900 | 4.950 | 4.700 | 4.800 | 32,090 | -0.15(-3.03%) |