Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.359 | 4.473 | 4.250 | 4.440 | 31,148 | +0.03(+0.68%) |
Oct 30, 2017 | 4.591 | 4.740 | 4.300 | 4.410 | 49,918 | -0.06(-1.34%) |
Oct 27, 2017 | 4.380 | 4.750 | 4.320 | 4.470 | 25,846 | -0.04(-0.89%) |
Oct 26, 2017 | 4.540 | 4.690 | 4.160 | 4.510 | 17,431 | -0.07(-1.53%) |
Oct 25, 2017 | 4.655 | 4.655 | 4.530 | 4.580 | 12,832 | -0.09(-1.93%) |
Oct 24, 2017 | 4.650 | 4.830 | 4.530 | 4.670 | 18,357 | +0.02(+0.43%) |
Oct 23, 2017 | 4.670 | 4.670 | 4.650 | 4.650 | 5,832 | +0.00(+0.00%) |
Oct 20, 2017 | 4.650 | 4.670 | 4.632 | 4.650 | 8,189 | -0.04(-0.85%) |
Oct 19, 2017 | 4.670 | 4.710 | 4.610 | 4.690 | 3,253 | +0.03(+0.64%) |
Oct 18, 2017 | 4.670 | 4.700 | 4.570 | 4.660 | 21,871 | -0.01(-0.21%) |
Oct 17, 2017 | 4.650 | 4.760 | 4.550 | 4.670 | 15,574 | +0.02(+0.43%) |
Oct 16, 2017 | 4.600 | 4.680 | 4.490 | 4.650 | 17,064 | -0.02(-0.43%) |
Oct 13, 2017 | 4.670 | 4.670 | 4.509 | 4.670 | 10,447 | +0.02(+0.43%) |
Oct 12, 2017 | 4.650 | 4.690 | 4.575 | 4.650 | 4,021 | +0.00(+0.00%) |
Oct 11, 2017 | 4.650 | 4.790 | 4.650 | 4.650 | 3,624 | -0.04(-0.85%) |
Oct 10, 2017 | 4.720 | 4.920 | 4.100 | 4.690 | 18,513 | +0.04(+0.86%) |
Oct 09, 2017 | 4.840 | 4.885 | 4.560 | 4.650 | 50,450 | -0.32(-6.44%) |
Oct 06, 2017 | 4.942 | 4.980 | 4.580 | 4.970 | 11,918 | +0.05(+1.02%) |
Oct 05, 2017 | 4.920 | 4.998 | 4.870 | 4.920 | 7,690 | +0.01(+0.20%) |
Oct 04, 2017 | 4.980 | 5.055 | 4.880 | 4.910 | 8,122 | +0.05(+1.03%) |
Oct 03, 2017 | 4.800 | 5.090 | 4.800 | 4.860 | 46,730 | +0.05(+1.04%) |
Oct 02, 2017 | 4.760 | 4.900 | 4.580 | 4.810 | 20,575 | +0.05(+1.05%) |
Sep 29, 2017 | 4.660 | 4.900 | 4.520 | 4.760 | 35,155 | +0.13(+2.81%) |
Sep 28, 2017 | 4.760 | 4.770 | 4.509 | 4.630 | 15,512 | -0.14(-2.94%) |
Sep 27, 2017 | 4.500 | 4.959 | 4.500 | 4.770 | 10,011 | +0.29(+6.47%) |
Sep 26, 2017 | 4.420 | 4.500 | 4.400 | 4.480 | 23,030 | +0.06(+1.36%) |
Sep 25, 2017 | 4.397 | 4.420 | 4.370 | 4.420 | 9,740 | +0.03(+0.68%) |
Sep 22, 2017 | 4.580 | 4.596 | 4.171 | 4.390 | 27,524 | -0.10(-2.23%) |
Sep 21, 2017 | 4.600 | 4.650 | 4.370 | 4.490 | 27,311 | -0.11(-2.39%) |
Sep 20, 2017 | 4.630 | 4.710 | 4.580 | 4.600 | 10,266 | -0.10(-2.13%) |
Sep 19, 2017 | 4.600 | 4.700 | 4.570 | 4.700 | 13,580 | +0.06(+1.29%) |
Sep 18, 2017 | 4.690 | 4.750 | 4.600 | 4.640 | 17,754 | +0.04(+0.87%) |
Sep 15, 2017 | 4.730 | 4.800 | 4.600 | 4.600 | 42,407 | -0.10(-2.13%) |
Sep 14, 2017 | 4.690 | 4.810 | 4.519 | 4.700 | 18,616 | -0.04(-0.84%) |
Sep 13, 2017 | 4.940 | 4.980 | 4.510 | 4.740 | 66,317 | -0.24(-4.82%) |
Sep 12, 2017 | 4.990 | 4.990 | 4.950 | 4.980 | 21,892 | +0.04(+0.81%) |
Sep 11, 2017 | 4.910 | 5.000 | 4.900 | 4.940 | 17,660 | +0.03(+0.61%) |
Sep 08, 2017 | 4.780 | 4.980 | 4.780 | 4.910 | 25,071 | +0.06(+1.24%) |
Sep 07, 2017 | 4.828 | 4.945 | 4.770 | 4.850 | 25,606 | +0.06(+1.25%) |
Sep 06, 2017 | 4.800 | 5.040 | 4.790 | 4.790 | 24,547 | +0.01(+0.21%) |
Sep 05, 2017 | 4.440 | 5.070 | 4.440 | 4.780 | 67,250 | +0.35(+7.90%) |
Sep 01, 2017 | 4.400 | 4.490 | 4.385 | 4.430 | 14,823 | +0.07(+1.61%) |
Aug 31, 2017 | 4.380 | 4.500 | 4.320 | 4.360 | 43,918 | +0.02(+0.46%) |
Aug 30, 2017 | 3.979 | 4.410 | 3.977 | 4.340 | 69,143 | +0.38(+9.60%) |
Aug 29, 2017 | 3.975 | 3.997 | 3.915 | 3.960 | 10,713 | +0.01(+0.25%) |
Aug 28, 2017 | 3.990 | 4.000 | 3.940 | 3.950 | 37,589 | -0.03(-0.75%) |
Aug 25, 2017 | 3.850 | 3.990 | 3.850 | 3.980 | 17,669 | +0.09(+2.31%) |
Aug 24, 2017 | 3.745 | 3.930 | 3.745 | 3.890 | 27,808 | +0.12(+3.18%) |
Aug 23, 2017 | 3.800 | 3.800 | 3.760 | 3.770 | 4,296 | -0.03(-0.79%) |
Aug 22, 2017 | 3.710 | 3.800 | 3.710 | 3.800 | 8,342 | +0.05(+1.33%) |
Aug 21, 2017 | 3.723 | 3.750 | 3.723 | 3.750 | 2,358 | +0.00(+0.00%) |
Aug 18, 2017 | 3.710 | 3.780 | 3.710 | 3.750 | 8,528 | +0.00(+0.00%) |
Aug 17, 2017 | 3.750 | 3.750 | 3.731 | 3.750 | 4,084 | +0.00(+0.00%) |
Aug 16, 2017 | 3.750 | 3.750 | 3.740 | 3.750 | 1,959 | +0.00(+0.00%) |
Aug 15, 2017 | 3.791 | 3.791 | 3.687 | 3.750 | 7,464 | -0.07(-1.83%) |
Aug 14, 2017 | 3.850 | 3.864 | 3.650 | 3.820 | 14,987 | +0.04(+1.06%) |
Aug 11, 2017 | 3.660 | 3.780 | 3.500 | 3.780 | 39,764 | +0.06(+1.61%) |
Aug 10, 2017 | 3.710 | 3.840 | 3.680 | 3.720 | 28,006 | +0.07(+1.92%) |
Aug 09, 2017 | 3.810 | 3.891 | 3.650 | 3.650 | 9,309 | -0.10(-2.67%) |
Aug 08, 2017 | 3.863 | 3.870 | 3.750 | 3.750 | 12,531 | -0.14(-3.60%) |
Aug 07, 2017 | 3.830 | 3.930 | 3.750 | 3.890 | 26,780 | +0.12(+3.18%) |
Aug 04, 2017 | 3.900 | 3.990 | 3.770 | 3.770 | 57,211 | -0.07(-1.82%) |
Aug 03, 2017 | 3.770 | 3.850 | 3.745 | 3.840 | 31,622 | +0.09(+2.40%) |
Aug 02, 2017 | 3.911 | 3.940 | 3.750 | 3.750 | 31,016 | -0.25(-6.25%) |