Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.058 | 4.083 | 4.030 | 4.073 | 746,086 | +0.04(+0.98%) |
Oct 30, 2017 | 4.073 | 4.084 | 4.015 | 4.033 | 449,978 | -0.04(-1.09%) |
Oct 27, 2017 | 4.063 | 4.083 | 4.004 | 4.078 | 428,163 | +0.01(+0.24%) |
Oct 26, 2017 | 4.092 | 4.122 | 4.058 | 4.068 | 707,959 | -0.01(-0.24%) |
Oct 25, 2017 | 4.097 | 4.127 | 4.063 | 4.078 | 466,956 | -0.03(-0.72%) |
Oct 24, 2017 | 4.122 | 4.132 | 4.102 | 4.107 | 1,069,474 | -0.01(-0.24%) |
Oct 23, 2017 | 4.137 | 4.142 | 4.092 | 4.117 | 618,316 | -0.01(-0.36%) |
Oct 20, 2017 | 4.147 | 4.151 | 4.127 | 4.132 | 483,089 | -0.01(-0.36%) |
Oct 19, 2017 | 4.156 | 4.161 | 4.117 | 4.147 | 899,441 | -0.01(-0.35%) |
Oct 18, 2017 | 4.156 | 4.171 | 4.132 | 4.161 | 481,146 | +0.00(+0.00%) |
Oct 17, 2017 | 4.112 | 4.201 | 4.112 | 4.161 | 1,048,577 | +0.05(+1.20%) |
Oct 16, 2017 | 4.112 | 4.147 | 4.102 | 4.112 | 1,031,705 | +0.01(+0.36%) |
Oct 13, 2017 | 4.112 | 4.117 | 4.090 | 4.097 | 600,532 | +0.00(+0.00%) |
Oct 12, 2017 | 4.102 | 4.117 | 4.087 | 4.097 | 1,096,528 | -0.01(-0.24%) |
Oct 11, 2017 | 4.142 | 4.156 | 4.107 | 4.107 | 989,582 | -0.04(-0.95%) |
Oct 10, 2017 | 4.151 | 4.161 | 4.132 | 4.147 | 343,806 | +0.00(+0.12%) |
Oct 09, 2017 | 4.142 | 4.159 | 4.132 | 4.142 | 272,467 | +0.00(+0.00%) |
Oct 06, 2017 | 4.161 | 4.161 | 4.122 | 4.142 | 332,932 | -0.02(-0.47%) |
Oct 05, 2017 | 4.137 | 4.186 | 4.137 | 4.161 | 498,465 | +0.02(+0.60%) |
Oct 04, 2017 | 4.132 | 4.156 | 4.112 | 4.137 | 321,191 | +0.00(+0.12%) |
Oct 03, 2017 | 4.107 | 4.147 | 4.102 | 4.132 | 523,232 | +0.02(+0.60%) |
Oct 02, 2017 | 4.038 | 4.142 | 4.038 | 4.107 | 1,784,665 | +0.07(+1.71%) |
Sep 29, 2017 | 3.979 | 4.043 | 3.979 | 4.038 | 619,697 | +0.04(+0.99%) |
Sep 28, 2017 | 3.910 | 3.999 | 3.900 | 3.999 | 856,017 | +0.09(+2.40%) |
Sep 27, 2017 | 3.950 | 3.967 | 3.881 | 3.905 | 932,733 | -0.05(-1.25%) |
Sep 26, 2017 | 3.940 | 3.974 | 3.925 | 3.954 | 615,944 | +0.02(+0.63%) |
Sep 25, 2017 | 3.950 | 3.954 | 3.925 | 3.930 | 2,295,858 | -0.01(-0.25%) |
Sep 22, 2017 | 3.954 | 3.969 | 3.915 | 3.940 | 612,108 | -0.01(-0.25%) |
Sep 21, 2017 | 3.945 | 3.967 | 3.940 | 3.950 | 261,601 | +0.00(+0.12%) |
Sep 20, 2017 | 3.940 | 3.969 | 3.930 | 3.945 | 309,241 | +0.00(+0.12%) |
Sep 19, 2017 | 3.935 | 3.954 | 3.925 | 3.940 | 382,816 | -0.00(-0.12%) |
Sep 18, 2017 | 3.964 | 3.969 | 3.930 | 3.945 | 515,555 | -0.01(-0.37%) |
Sep 15, 2017 | 3.954 | 3.984 | 3.936 | 3.959 | 694,906 | +0.00(+0.12%) |
Sep 14, 2017 | 3.964 | 3.964 | 3.945 | 3.954 | 194,250 | -0.00(-0.12%) |
Sep 13, 2017 | 3.959 | 3.989 | 3.935 | 3.959 | 509,229 | -0.01(-0.25%) |
Sep 12, 2017 | 3.979 | 4.004 | 3.959 | 3.969 | 462,574 | -0.02(-0.49%) |
Sep 11, 2017 | 3.940 | 4.004 | 3.940 | 3.989 | 425,621 | +0.05(+1.25%) |
Sep 08, 2017 | 3.950 | 3.967 | 3.930 | 3.940 | 691,935 | -0.01(-0.37%) |
Sep 07, 2017 | 3.959 | 4.009 | 3.940 | 3.954 | 608,544 | -0.02(-0.50%) |
Sep 06, 2017 | 4.009 | 4.009 | 3.959 | 3.974 | 392,006 | -0.01(-0.37%) |
Sep 05, 2017 | 4.063 | 4.066 | 3.964 | 3.989 | 602,570 | -0.07(-1.70%) |
Sep 01, 2017 | 4.048 | 4.073 | 4.019 | 4.058 | 325,078 | +0.02(+0.49%) |
Aug 31, 2017 | 3.984 | 4.053 | 3.979 | 4.038 | 586,498 | +0.07(+1.86%) |
Aug 30, 2017 | 3.945 | 3.969 | 3.925 | 3.964 | 380,674 | +0.02(+0.62%) |
Aug 29, 2017 | 3.945 | 3.979 | 3.940 | 3.940 | 226,518 | -0.01(-0.37%) |
Aug 28, 2017 | 3.959 | 3.969 | 3.940 | 3.954 | 365,706 | +0.02(+0.50%) |
Aug 25, 2017 | 3.959 | 3.969 | 3.925 | 3.935 | 548,698 | -0.00(-0.13%) |
Aug 24, 2017 | 3.950 | 3.967 | 3.935 | 3.940 | 504,886 | -0.01(-0.25%) |
Aug 23, 2017 | 3.940 | 3.979 | 3.940 | 3.950 | 436,341 | +0.00(+0.12%) |
Aug 22, 2017 | 3.959 | 3.980 | 3.940 | 3.945 | 222,619 | +0.00(+0.00%) |
Aug 21, 2017 | 3.964 | 3.969 | 3.920 | 3.945 | 673,187 | -0.01(-0.25%) |
Aug 18, 2017 | 3.954 | 3.979 | 3.925 | 3.954 | 584,591 | +0.00(+0.12%) |
Aug 17, 2017 | 3.989 | 4.014 | 3.940 | 3.950 | 750,754 | -0.04(-0.99%) |
Aug 16, 2017 | 3.994 | 4.023 | 3.974 | 3.989 | 618,360 | +0.02(+0.50%) |
Aug 15, 2017 | 3.969 | 3.989 | 3.928 | 3.969 | 516,517 | -0.01(-0.25%) |
Aug 14, 2017 | 3.940 | 4.019 | 3.920 | 3.979 | 624,818 | +0.04(+1.00%) |
Aug 11, 2017 | 3.935 | 3.973 | 3.896 | 3.940 | 871,185 | -0.01(-0.37%) |
Aug 10, 2017 | 3.993 | 3.993 | 3.896 | 3.954 | 1,119,026 | -0.05(-1.20%) |
Aug 09, 2017 | 3.959 | 4.007 | 3.940 | 4.002 | 863,766 | +0.04(+1.09%) |
Aug 08, 2017 | 3.978 | 3.998 | 3.949 | 3.959 | 678,450 | -0.02(-0.48%) |
Aug 07, 2017 | 4.007 | 4.022 | 3.940 | 3.978 | 820,988 | -0.01(-0.36%) |
Aug 04, 2017 | 3.998 | 4.065 | 3.964 | 3.993 | 1,018,953 | +0.03(+0.85%) |
Aug 03, 2017 | 4.007 | 4.012 | 3.949 | 3.959 | 566,276 | -0.04(-1.08%) |
Aug 02, 2017 | 4.012 | 4.012 | 3.969 | 4.002 | 478,590 | +0.00(+0.00%) |