Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.128 | 4.210 | 4.128 | 4.140 | 4,629 | +0.02(+0.49%) |
Oct 30, 2017 | 4.190 | 4.250 | 4.101 | 4.120 | 4,739 | -0.10(-2.37%) |
Oct 27, 2017 | 4.000 | 4.220 | 4.000 | 4.220 | 9,689 | +0.09(+2.18%) |
Oct 26, 2017 | 4.030 | 4.240 | 4.030 | 4.130 | 21,256 | -0.04(-0.96%) |
Oct 25, 2017 | 4.704 | 4.704 | 4.013 | 4.170 | 28,445 | -0.19(-4.36%) |
Oct 24, 2017 | 4.020 | 4.520 | 4.020 | 4.360 | 33,326 | +0.35(+8.73%) |
Oct 23, 2017 | 4.060 | 4.220 | 4.000 | 4.010 | 8,372 | -0.04(-0.99%) |
Oct 20, 2017 | 4.320 | 4.320 | 4.045 | 4.050 | 27,754 | -0.31(-7.11%) |
Oct 19, 2017 | 4.380 | 4.390 | 4.348 | 4.360 | 3,335 | +0.04(+0.93%) |
Oct 18, 2017 | 4.340 | 4.370 | 4.320 | 4.320 | 13,220 | +0.06(+1.41%) |
Oct 17, 2017 | 4.410 | 4.458 | 4.210 | 4.260 | 13,808 | -0.16(-3.62%) |
Oct 16, 2017 | 4.490 | 4.490 | 4.410 | 4.420 | 2,820 | -0.02(-0.45%) |
Oct 13, 2017 | 4.480 | 4.490 | 4.435 | 4.440 | 14,133 | +0.01(+0.23%) |
Oct 12, 2017 | 4.470 | 4.512 | 4.420 | 4.430 | 14,996 | +0.01(+0.23%) |
Oct 11, 2017 | 4.500 | 4.550 | 4.420 | 4.420 | 19,424 | -0.04(-0.90%) |
Oct 10, 2017 | 4.500 | 4.550 | 4.401 | 4.460 | 20,684 | -0.11(-2.41%) |
Oct 09, 2017 | 4.650 | 4.654 | 4.550 | 4.570 | 4,616 | -0.12(-2.56%) |
Oct 06, 2017 | 4.860 | 4.860 | 4.630 | 4.690 | 20,415 | -0.16(-3.30%) |
Oct 05, 2017 | 4.990 | 4.990 | 4.850 | 4.850 | 11,187 | +0.05(+1.04%) |
Oct 04, 2017 | 4.910 | 4.998 | 4.800 | 4.800 | 9,974 | -0.14(-2.83%) |
Oct 03, 2017 | 5.059 | 5.059 | 4.940 | 4.940 | 8,605 | +0.06(+1.23%) |
Oct 02, 2017 | 4.740 | 4.937 | 4.740 | 4.880 | 5,965 | +0.10(+2.09%) |
Sep 29, 2017 | 4.840 | 5.000 | 4.775 | 4.780 | 13,110 | -0.02(-0.42%) |
Sep 28, 2017 | 4.964 | 4.990 | 4.711 | 4.800 | 13,453 | -0.10(-2.04%) |
Sep 27, 2017 | 4.900 | 5.070 | 4.900 | 4.900 | 18,082 | -0.03(-0.61%) |
Sep 26, 2017 | 4.960 | 4.970 | 4.930 | 4.930 | 7,789 | -0.02(-0.40%) |
Sep 25, 2017 | 5.000 | 5.000 | 4.950 | 4.950 | 2,754 | -0.07(-1.39%) |
Sep 22, 2017 | 5.050 | 5.050 | 5.000 | 5.020 | 10,441 | -0.02(-0.40%) |
Sep 21, 2017 | 5.060 | 5.090 | 5.030 | 5.040 | 5,864 | -0.03(-0.59%) |
Sep 20, 2017 | 4.990 | 5.090 | 4.990 | 5.070 | 24,870 | +0.06(+1.20%) |
Sep 19, 2017 | 5.000 | 5.050 | 4.990 | 5.010 | 24,328 | +0.01(+0.20%) |
Sep 18, 2017 | 5.010 | 5.050 | 4.970 | 5.000 | 9,715 | +0.01(+0.20%) |
Sep 15, 2017 | 4.862 | 5.010 | 4.862 | 4.990 | 12,112 | +0.11(+2.25%) |
Sep 14, 2017 | 4.890 | 4.920 | 4.660 | 4.880 | 2,474 | -0.04(-0.81%) |
Sep 13, 2017 | 4.860 | 4.950 | 4.760 | 4.920 | 2,705 | +0.05(+1.03%) |
Sep 12, 2017 | 4.700 | 4.870 | 4.700 | 4.870 | 3,127 | +0.11(+2.31%) |
Sep 11, 2017 | 4.820 | 4.900 | 4.600 | 4.760 | 11,585 | -0.05(-1.04%) |
Sep 08, 2017 | 4.670 | 4.880 | 4.670 | 4.810 | 2,067 | +0.06(+1.26%) |
Sep 07, 2017 | 4.780 | 4.910 | 4.730 | 4.750 | 7,200 | +0.00(+0.00%) |
Sep 06, 2017 | 4.680 | 4.940 | 4.555 | 4.750 | 10,436 | +0.06(+1.28%) |
Sep 05, 2017 | 4.950 | 4.950 | 4.680 | 4.690 | 12,003 | -0.26(-5.25%) |
Sep 01, 2017 | 4.895 | 5.040 | 4.895 | 4.950 | 50,754 | +0.00(+0.00%) |
Aug 31, 2017 | 5.118 | 5.135 | 4.950 | 4.950 | 20,780 | -0.12(-2.37%) |
Aug 30, 2017 | 5.220 | 5.220 | 5.060 | 5.070 | 4,656 | +0.02(+0.40%) |
Aug 29, 2017 | 5.169 | 5.220 | 5.025 | 5.050 | 8,060 | -0.01(-0.20%) |
Aug 28, 2017 | 5.090 | 5.230 | 5.050 | 5.060 | 6,401 | +0.02(+0.40%) |
Aug 25, 2017 | 5.030 | 5.150 | 5.030 | 5.040 | 3,748 | +0.02(+0.40%) |
Aug 24, 2017 | 5.220 | 5.220 | 5.010 | 5.020 | 17,386 | -0.17(-3.28%) |
Aug 23, 2017 | 5.250 | 5.280 | 5.150 | 5.190 | 14,964 | -0.07(-1.33%) |
Aug 22, 2017 | 5.270 | 5.280 | 5.250 | 5.260 | 16,053 | +0.00(+0.00%) |
Aug 21, 2017 | 5.260 | 5.304 | 5.260 | 5.260 | 2,686 | +0.00(+0.00%) |
Aug 18, 2017 | 5.320 | 5.320 | 5.250 | 5.260 | 17,252 | -0.10(-1.87%) |
Aug 17, 2017 | 5.580 | 5.580 | 5.250 | 5.360 | 56,309 | -0.31(-5.47%) |
Aug 16, 2017 | 5.513 | 5.690 | 5.500 | 5.670 | 70,979 | +0.12(+2.16%) |
Aug 15, 2017 | 5.620 | 5.628 | 5.470 | 5.550 | 14,905 | -0.03(-0.54%) |
Aug 14, 2017 | 5.300 | 5.728 | 5.260 | 5.580 | 83,796 | +0.19(+3.53%) |
Aug 11, 2017 | 5.700 | 5.710 | 5.340 | 5.390 | 38,734 | -0.11(-2.00%) |
Aug 10, 2017 | 4.940 | 5.550 | 4.765 | 5.500 | 167,611 | +0.56(+11.34%) |
Aug 09, 2017 | 5.040 | 5.040 | 4.820 | 4.940 | 22,719 | -0.03(-0.60%) |
Aug 08, 2017 | 4.960 | 5.040 | 4.920 | 4.970 | 31,182 | +0.02(+0.40%) |
Aug 07, 2017 | 4.790 | 4.984 | 4.790 | 4.950 | 18,047 | +0.18(+3.77%) |
Aug 04, 2017 | 4.800 | 4.690 | 4.770 | 14,008 | +0.08(+1.71%) | |
Aug 03, 2017 | 4.700 | 4.740 | 4.670 | 4.690 | 22,784 | +0.02(+0.43%) |
Aug 02, 2017 | 4.660 | 4.700 | 4.630 | 4.670 | 16,113 | +0.07(+1.52%) |