Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.550 | 4.800 | 4.550 | 4.750 | 766,193 | +0.05(+1.06%) |
Oct 30, 2017 | 4.900 | 4.950 | 4.700 | 4.700 | 654,997 | -0.15(-3.09%) |
Oct 27, 2017 | 4.550 | 4.950 | 4.550 | 4.850 | 1,245,932 | +0.30(+6.59%) |
Oct 26, 2017 | 4.350 | 4.700 | 4.350 | 4.550 | 1,021,084 | +0.15(+3.41%) |
Oct 25, 2017 | 4.100 | 4.500 | 4.100 | 4.400 | 889,945 | +0.45(+11.39%) |
Oct 24, 2017 | 4.300 | 4.350 | 3.950 | 3.950 | 771,482 | -0.30(-7.06%) |
Oct 23, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 198,412 | -0.05(-1.16%) |
Oct 20, 2017 | 4.350 | 4.350 | 4.150 | 4.300 | 532,073 | +0.00(+0.00%) |
Oct 19, 2017 | 4.200 | 4.350 | 4.150 | 4.300 | 345,692 | +0.05(+1.18%) |
Oct 18, 2017 | 4.250 | 4.300 | 4.100 | 4.250 | 666,143 | +0.00(+0.00%) |
Oct 17, 2017 | 4.150 | 4.350 | 4.100 | 4.250 | 411,374 | +0.05(+1.19%) |
Oct 16, 2017 | 4.100 | 4.250 | 4.050 | 4.200 | 485,833 | +0.05(+1.20%) |
Oct 13, 2017 | 4.200 | 4.250 | 4.100 | 4.150 | 506,022 | -0.05(-1.19%) |
Oct 12, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 1,015,445 | +0.05(+1.20%) |
Oct 11, 2017 | 4.250 | 4.300 | 4.025 | 4.150 | 1,387,487 | -0.10(-2.35%) |
Oct 10, 2017 | 4.250 | 4.300 | 4.150 | 4.250 | 271,087 | +0.05(+1.19%) |
Oct 09, 2017 | 4.400 | 4.400 | 4.125 | 4.200 | 287,371 | -0.25(-5.62%) |
Oct 06, 2017 | 4.300 | 4.500 | 4.200 | 4.450 | 423,312 | +0.15(+3.49%) |
Oct 05, 2017 | 4.250 | 4.400 | 4.250 | 4.300 | 274,892 | +0.10(+2.38%) |
Oct 04, 2017 | 4.100 | 4.275 | 4.100 | 4.200 | 604,782 | +0.05(+1.20%) |
Oct 03, 2017 | 4.000 | 4.250 | 3.950 | 4.150 | 896,444 | +0.20(+5.06%) |
Oct 02, 2017 | 4.050 | 4.150 | 3.938 | 3.950 | 1,543,643 | -0.05(-1.25%) |
Sep 29, 2017 | 4.150 | 4.150 | 3.950 | 4.000 | 1,613,217 | -0.15(-3.61%) |
Sep 28, 2017 | 4.350 | 4.350 | 4.073 | 4.150 | 1,103,045 | -0.15(-3.49%) |
Sep 27, 2017 | 4.150 | 4.300 | 745,820 | -0.10(-2.27%) | ||
Sep 26, 2017 | 4.450 | 4.525 | 4.300 | 4.400 | 689,004 | -0.05(-1.12%) |
Sep 25, 2017 | 4.500 | 4.600 | 4.400 | 4.450 | 247,893 | -0.05(-1.11%) |
Sep 22, 2017 | 4.450 | 4.500 | 4.350 | 4.500 | 326,711 | +0.05(+1.12%) |
Sep 21, 2017 | 4.600 | 4.650 | 4.400 | 4.450 | 384,287 | -0.15(-3.26%) |
Sep 20, 2017 | 4.500 | 4.675 | 4.400 | 4.600 | 471,829 | +0.05(+1.10%) |
Sep 19, 2017 | 4.450 | 4.675 | 4.450 | 4.550 | 641,794 | +0.05(+1.11%) |
Sep 18, 2017 | 4.300 | 4.500 | 4.250 | 4.500 | 436,610 | +0.25(+5.88%) |
Sep 15, 2017 | 4.200 | 4.400 | 4.150 | 4.250 | 1,687,861 | +0.05(+1.19%) |
Sep 14, 2017 | 4.100 | 4.200 | 4.100 | 4.200 | 297,391 | +0.10(+2.44%) |
Sep 13, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 348,327 | -0.05(-1.20%) |
Sep 12, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 245,976 | +0.00(+0.00%) |
Sep 11, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 213,023 | +0.00(+0.00%) |
Sep 08, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 327,214 | +0.00(+0.00%) |
Sep 07, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 299,848 | +0.00(+0.00%) |
Sep 06, 2017 | 4.100 | 4.150 | 4.050 | 4.150 | 473,522 | +0.03(+0.61%) |
Sep 05, 2017 | 4.000 | 4.150 | 4.000 | 4.125 | 299,817 | +0.03(+0.61%) |
Sep 01, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 364,164 | -0.05(-1.20%) |
Aug 31, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 757,451 | +0.15(+3.75%) |
Aug 30, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 235,845 | -0.05(-1.23%) |
Aug 29, 2017 | 4.100 | 4.135 | 4.000 | 4.050 | 283,010 | -0.10(-2.41%) |
Aug 28, 2017 | 4.100 | 4.150 | 4.050 | 4.150 | 363,652 | +0.05(+1.22%) |
Aug 25, 2017 | 4.100 | 4.125 | 4.050 | 4.100 | 391,569 | +0.05(+1.23%) |
Aug 24, 2017 | 4.150 | 4.150 | 4.025 | 4.050 | 487,463 | -0.05(-1.22%) |
Aug 23, 2017 | 3.800 | 4.100 | 3.600 | 4.100 | 749,787 | +0.05(+1.23%) |
Aug 22, 2017 | 3.950 | 4.150 | 3.900 | 4.050 | 778,813 | +0.15(+3.85%) |
Aug 21, 2017 | 4.000 | 4.025 | 3.850 | 3.900 | 332,744 | -0.15(-3.70%) |
Aug 18, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 398,522 | +0.00(+0.00%) |
Aug 17, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 498,789 | +0.05(+1.25%) |
Aug 16, 2017 | 4.100 | 4.100 | 3.950 | 4.000 | 580,070 | -0.10(-2.44%) |
Aug 15, 2017 | 4.150 | 4.175 | 4.050 | 4.100 | 436,694 | -0.05(-1.20%) |
Aug 14, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 375,779 | +0.15(+3.75%) |
Aug 11, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 264,844 | -0.10(-2.44%) |
Aug 10, 2017 | 4.200 | 4.225 | 4.025 | 4.100 | 328,012 | -0.10(-2.38%) |
Aug 09, 2017 | 4.100 | 4.250 | 4.000 | 4.200 | 692,369 | +0.10(+2.44%) |
Aug 08, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 263,893 | +0.00(+0.00%) |
Aug 07, 2017 | 4.350 | 4.350 | 4.100 | 4.100 | 408,504 | -0.30(-6.82%) |
Aug 04, 2017 | 4.250 | 4.450 | 4.200 | 4.400 | 789,183 | +0.15(+3.53%) |
Aug 03, 2017 | 4.050 | 4.300 | 4.050 | 4.250 | 539,683 | +0.15(+3.66%) |
Aug 02, 2017 | 4.350 | 4.350 | 4.050 | 4.100 | 646,976 | -0.30(-6.82%) |