Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.780 | 4.990 | 4.780 | 4.950 | 584,999 | +0.05(+1.02%) |
Oct 30, 2017 | 4.890 | 4.950 | 4.800 | 4.900 | 442,726 | +0.02(+0.41%) |
Oct 27, 2017 | 4.910 | 5.050 | 4.860 | 4.880 | 798,639 | -0.02(-0.41%) |
Oct 26, 2017 | 4.920 | 4.980 | 4.860 | 4.900 | 418,505 | +0.02(+0.41%) |
Oct 25, 2017 | 4.830 | 4.920 | 4.750 | 4.880 | 760,646 | +0.08(+1.67%) |
Oct 24, 2017 | 4.940 | 5.030 | 4.720 | 4.800 | 927,049 | -0.13(-2.64%) |
Oct 23, 2017 | 5.050 | 5.180 | 4.910 | 4.930 | 1,099,068 | -0.03(-0.60%) |
Oct 20, 2017 | 4.790 | 5.090 | 4.780 | 4.960 | 1,718,716 | +0.25(+5.31%) |
Oct 19, 2017 | 4.950 | 4.980 | 4.560 | 4.710 | 2,293,403 | +0.23(+5.13%) |
Oct 18, 2017 | 4.390 | 4.520 | 4.350 | 4.480 | 1,236,393 | +0.12(+2.75%) |
Oct 17, 2017 | 4.300 | 4.390 | 4.300 | 4.360 | 625,794 | +0.04(+0.93%) |
Oct 16, 2017 | 4.400 | 4.420 | 4.300 | 4.320 | 453,018 | -0.03(-0.69%) |
Oct 13, 2017 | 4.340 | 4.370 | 4.260 | 4.350 | 323,644 | +0.05(+1.16%) |
Oct 12, 2017 | 4.230 | 4.370 | 4.200 | 4.300 | 696,083 | +0.09(+2.14%) |
Oct 11, 2017 | 4.230 | 4.240 | 4.135 | 4.210 | 236,824 | -0.02(-0.47%) |
Oct 10, 2017 | 4.110 | 4.240 | 4.098 | 4.230 | 328,762 | +0.13(+3.17%) |
Oct 09, 2017 | 4.270 | 4.320 | 4.070 | 4.100 | 363,715 | -0.14(-3.30%) |
Oct 06, 2017 | 4.280 | 4.320 | 4.230 | 4.240 | 352,553 | -0.04(-0.93%) |
Oct 05, 2017 | 4.390 | 4.390 | 4.270 | 4.280 | 313,462 | -0.08(-1.83%) |
Oct 04, 2017 | 4.200 | 4.400 | 4.200 | 4.360 | 670,999 | +0.17(+4.06%) |
Oct 03, 2017 | 4.100 | 4.217 | 4.090 | 4.190 | 395,753 | +0.10(+2.44%) |
Oct 02, 2017 | 4.000 | 4.100 | 3.950 | 4.090 | 231,103 | +0.12(+3.02%) |
Sep 29, 2017 | 3.920 | 3.990 | 3.900 | 3.970 | 190,407 | +0.03(+0.76%) |
Sep 28, 2017 | 4.020 | 4.030 | 3.900 | 3.940 | 396,721 | -0.12(-2.96%) |
Sep 27, 2017 | 3.820 | 4.246 | 3.800 | 4.060 | 1,174,005 | +0.26(+6.84%) |
Sep 26, 2017 | 3.790 | 3.860 | 3.775 | 3.800 | 174,706 | +0.01(+0.26%) |
Sep 25, 2017 | 3.910 | 3.970 | 3.650 | 3.790 | 466,917 | -0.17(-4.29%) |
Sep 22, 2017 | 3.960 | 3.990 | 3.920 | 3.960 | 262,211 | +0.00(+0.00%) |
Sep 21, 2017 | 3.930 | 4.010 | 3.910 | 3.960 | 343,145 | +0.04(+1.02%) |
Sep 20, 2017 | 3.810 | 4.030 | 3.810 | 3.920 | 972,045 | +0.12(+3.16%) |
Sep 19, 2017 | 3.660 | 3.860 | 3.640 | 3.800 | 823,671 | +0.14(+3.83%) |
Sep 18, 2017 | 3.640 | 3.720 | 3.590 | 3.660 | 335,342 | +0.06(+1.67%) |
Sep 15, 2017 | 3.580 | 3.670 | 3.510 | 3.600 | 689,536 | +0.00(+0.00%) |
Sep 14, 2017 | 3.590 | 3.685 | 3.568 | 3.600 | 255,223 | +0.00(+0.00%) |
Sep 13, 2017 | 3.610 | 3.650 | 3.600 | 3.600 | 136,733 | -0.02(-0.55%) |
Sep 12, 2017 | 3.670 | 3.590 | 3.620 | 154,841 | +0.01(+0.28%) | |
Sep 11, 2017 | 3.610 | 3.670 | 3.580 | 3.610 | 195,903 | +0.04(+1.12%) |
Sep 08, 2017 | 3.620 | 3.659 | 3.560 | 3.570 | 131,953 | -0.06(-1.65%) |
Sep 07, 2017 | 3.600 | 3.700 | 3.590 | 3.630 | 253,029 | +0.01(+0.28%) |
Sep 06, 2017 | 3.560 | 3.650 | 3.545 | 3.620 | 181,747 | +0.09(+2.55%) |
Sep 05, 2017 | 3.540 | 3.620 | 3.460 | 3.530 | 286,882 | -0.01(-0.28%) |
Sep 01, 2017 | 3.600 | 3.650 | 3.530 | 3.540 | 224,904 | -0.05(-1.39%) |
Aug 31, 2017 | 3.560 | 3.650 | 3.560 | 3.590 | 241,345 | +0.04(+1.13%) |
Aug 30, 2017 | 3.520 | 3.620 | 3.520 | 3.550 | 222,656 | +0.03(+0.85%) |
Aug 29, 2017 | 3.570 | 3.629 | 3.520 | 3.520 | 292,249 | -0.06(-1.68%) |
Aug 28, 2017 | 3.640 | 3.640 | 3.560 | 3.580 | 167,376 | -0.04(-1.10%) |
Aug 25, 2017 | 3.590 | 3.660 | 3.590 | 3.620 | 144,329 | +0.03(+0.84%) |
Aug 24, 2017 | 3.630 | 3.690 | 3.580 | 3.590 | 424,889 | -0.03(-0.83%) |
Aug 23, 2017 | 3.650 | 3.680 | 3.570 | 3.620 | 181,676 | -0.04(-1.09%) |
Aug 22, 2017 | 3.660 | 3.720 | 3.630 | 3.660 | 214,042 | +0.01(+0.27%) |
Aug 21, 2017 | 3.580 | 3.650 | 3.570 | 3.650 | 178,026 | +0.06(+1.67%) |
Aug 18, 2017 | 3.530 | 3.640 | 3.510 | 3.590 | 266,185 | -0.01(-0.28%) |
Aug 17, 2017 | 3.650 | 3.750 | 3.590 | 3.600 | 257,924 | -0.08(-2.17%) |
Aug 16, 2017 | 3.630 | 3.735 | 3.630 | 3.680 | 186,943 | +0.04(+1.10%) |
Aug 15, 2017 | 3.680 | 3.680 | 3.620 | 3.640 | 92,294 | -0.02(-0.55%) |
Aug 14, 2017 | 3.680 | 3.700 | 3.628 | 3.660 | 184,116 | +0.05(+1.39%) |
Aug 11, 2017 | 3.560 | 3.670 | 3.510 | 3.610 | 370,948 | +0.10(+2.85%) |
Aug 10, 2017 | 3.530 | 3.610 | 3.480 | 3.510 | 242,809 | -0.06(-1.68%) |
Aug 09, 2017 | 3.640 | 3.710 | 3.540 | 3.570 | 373,834 | -0.10(-2.72%) |
Aug 08, 2017 | 3.660 | 3.780 | 3.640 | 3.670 | 459,327 | +0.00(+0.00%) |
Aug 07, 2017 | 3.550 | 3.710 | 3.540 | 3.670 | 471,860 | +0.13(+3.67%) |
Aug 04, 2017 | 3.470 | 3.590 | 3.470 | 3.540 | 470,121 | +0.08(+2.31%) |
Aug 03, 2017 | 3.400 | 3.480 | 3.210 | 3.460 | 384,533 | +0.06(+1.76%) |
Aug 02, 2017 | 3.400 | 3.450 | 3.250 | 3.400 | 415,036 | +0.00(+0.00%) |