Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.490 | 4.530 | 4.480 | 4.500 | 148,206 | +0.02(+0.45%) |
Oct 30, 2017 | 4.530 | 4.600 | 4.480 | 4.480 | 111,909 | -0.01(-0.22%) |
Oct 27, 2017 | 4.440 | 4.513 | 4.440 | 4.490 | 210,156 | +0.07(+1.58%) |
Oct 26, 2017 | 4.390 | 4.430 | 4.340 | 4.420 | 125,156 | +0.07(+1.61%) |
Oct 25, 2017 | 4.280 | 4.350 | 4.180 | 4.350 | 177,734 | +0.05(+1.16%) |
Oct 24, 2017 | 4.370 | 4.380 | 4.280 | 4.300 | 190,155 | -0.08(-1.83%) |
Oct 23, 2017 | 4.520 | 4.540 | 4.339 | 4.380 | 145,055 | -0.09(-2.01%) |
Oct 20, 2017 | 4.650 | 4.650 | 4.420 | 4.470 | 389,208 | -0.19(-4.08%) |
Oct 19, 2017 | 4.570 | 4.740 | 4.570 | 4.660 | 109,144 | +0.06(+1.30%) |
Oct 18, 2017 | 4.770 | 4.770 | 4.580 | 4.600 | 237,620 | -0.14(-2.95%) |
Oct 17, 2017 | 4.640 | 4.750 | 4.590 | 4.740 | 71,803 | +0.13(+2.82%) |
Oct 16, 2017 | 4.580 | 4.640 | 4.510 | 4.610 | 167,328 | -0.02(-0.43%) |
Oct 13, 2017 | 4.480 | 4.720 | 4.480 | 4.630 | 96,063 | +0.12(+2.66%) |
Oct 12, 2017 | 4.460 | 4.530 | 4.400 | 4.510 | 295,279 | +0.05(+1.12%) |
Oct 11, 2017 | 4.590 | 4.590 | 4.440 | 4.460 | 164,100 | -0.09(-2.09%) |
Oct 10, 2017 | 4.610 | 4.670 | 4.520 | 4.555 | 138,311 | -0.06(-1.19%) |
Oct 09, 2017 | 4.820 | 4.830 | 4.580 | 4.610 | 288,283 | -0.30(-6.11%) |
Oct 06, 2017 | 5.080 | 5.150 | 4.860 | 4.910 | 301,203 | -0.21(-4.10%) |
Oct 05, 2017 | 5.000 | 5.140 | 4.980 | 5.120 | 160,400 | +0.02(+0.39%) |
Oct 04, 2017 | 4.960 | 5.150 | 4.890 | 5.100 | 394,152 | +0.10(+2.00%) |
Oct 03, 2017 | 4.930 | 5.040 | 4.930 | 5.000 | 178,453 | +0.08(+1.63%) |
Oct 02, 2017 | 4.740 | 4.960 | 4.740 | 4.920 | 227,011 | +0.11(+2.29%) |
Sep 29, 2017 | 4.740 | 4.880 | 4.740 | 4.810 | 222,367 | +0.08(+1.69%) |
Sep 28, 2017 | 4.720 | 4.800 | 4.720 | 4.730 | 112,697 | -0.02(-0.42%) |
Sep 27, 2017 | 4.621 | 4.750 | 134,759 | -0.03(-0.63%) | ||
Sep 26, 2017 | 4.630 | 4.890 | 4.630 | 4.780 | 263,115 | +0.21(+4.60%) |
Sep 25, 2017 | 4.530 | 4.600 | 4.519 | 4.570 | 704,192 | +0.08(+1.78%) |
Sep 22, 2017 | 4.380 | 4.570 | 4.380 | 4.490 | 109,007 | +0.09(+2.05%) |
Sep 21, 2017 | 4.570 | 4.640 | 4.040 | 4.400 | 562,400 | -0.21(-4.56%) |
Sep 20, 2017 | 4.870 | 4.900 | 4.550 | 4.610 | 463,117 | -0.09(-1.91%) |
Sep 19, 2017 | 4.660 | 4.745 | 4.590 | 4.700 | 168,501 | +0.06(+1.29%) |
Sep 18, 2017 | 4.470 | 4.780 | 4.470 | 4.640 | 443,567 | +0.19(+4.27%) |
Sep 15, 2017 | 4.320 | 4.510 | 4.250 | 4.450 | 2,416,738 | +0.12(+2.77%) |
Sep 14, 2017 | 4.340 | 4.580 | 4.301 | 4.330 | 155,085 | -0.02(-0.46%) |
Sep 13, 2017 | 4.230 | 4.370 | 4.180 | 4.350 | 334,594 | +0.12(+2.84%) |
Sep 12, 2017 | 4.230 | 4.300 | 4.135 | 4.230 | 229,997 | +0.03(+0.71%) |
Sep 11, 2017 | 4.150 | 4.290 | 4.110 | 4.200 | 163,667 | +0.05(+1.20%) |
Sep 08, 2017 | 4.410 | 4.420 | 4.100 | 4.150 | 334,712 | -0.23(-5.25%) |
Sep 07, 2017 | 4.350 | 4.439 | 4.310 | 4.380 | 469,010 | +0.03(+0.69%) |
Sep 06, 2017 | 4.070 | 4.432 | 4.011 | 4.350 | 783,594 | +0.29(+7.14%) |
Sep 05, 2017 | 3.960 | 4.100 | 3.850 | 4.060 | 656,804 | +0.21(+5.45%) |
Sep 01, 2017 | 3.650 | 3.888 | 3.650 | 3.850 | 241,244 | +0.21(+5.77%) |
Aug 31, 2017 | 3.490 | 3.650 | 3.470 | 3.640 | 501,131 | +0.18(+5.20%) |
Aug 30, 2017 | 3.450 | 3.490 | 3.370 | 3.460 | 73,655 | +0.02(+0.58%) |
Aug 29, 2017 | 3.360 | 3.440 | 3.290 | 3.440 | 77,836 | +0.11(+3.30%) |
Aug 28, 2017 | 3.370 | 3.400 | 3.330 | 3.330 | 190,209 | +0.00(+0.00%) |
Aug 25, 2017 | 3.330 | 3.409 | 3.280 | 3.330 | 396,603 | +0.05(+1.55%) |
Aug 24, 2017 | 3.280 | 3.330 | 3.250 | 3.279 | 44,649 | +0.02(+0.59%) |
Aug 23, 2017 | 3.260 | 3.280 | 3.220 | 3.260 | 40,687 | +0.03(+0.93%) |
Aug 22, 2017 | 3.230 | 3.320 | 3.230 | 3.230 | 75,545 | -0.01(-0.31%) |
Aug 21, 2017 | 3.220 | 3.280 | 3.220 | 3.240 | 46,469 | +0.00(+0.00%) |
Aug 18, 2017 | 3.170 | 3.280 | 3.160 | 3.240 | 102,950 | +0.06(+1.89%) |
Aug 17, 2017 | 3.090 | 3.180 | 3.080 | 3.180 | 51,903 | +0.01(+0.32%) |
Aug 16, 2017 | 3.020 | 3.170 | 3.000 | 3.170 | 43,420 | +0.12(+3.93%) |
Aug 15, 2017 | 3.000 | 3.070 | 2.970 | 3.050 | 97,772 | +0.06(+2.01%) |
Aug 14, 2017 | 3.120 | 3.160 | 2.900 | 2.990 | 109,558 | -0.10(-3.24%) |
Aug 11, 2017 | 3.180 | 3.180 | 3.010 | 3.090 | 156,032 | -0.06(-1.90%) |
Aug 10, 2017 | 3.320 | 3.340 | 3.110 | 3.150 | 50,726 | -0.17(-5.12%) |
Aug 09, 2017 | 3.290 | 3.340 | 3.216 | 3.320 | 33,795 | +0.06(+1.84%) |
Aug 08, 2017 | 3.370 | 3.400 | 3.190 | 3.260 | 65,422 | -0.09(-2.69%) |
Aug 07, 2017 | 3.370 | 3.400 | 3.350 | 3.350 | 17,679 | -0.03(-0.89%) |
Aug 04, 2017 | 3.360 | 3.400 | 3.350 | 3.380 | 14,430 | +0.00(+0.00%) |
Aug 03, 2017 | 3.320 | 3.416 | 3.320 | 3.380 | 175,305 | +0.06(+1.81%) |
Aug 02, 2017 | 3.310 | 3.350 | 3.260 | 3.320 | 112,479 | +0.02(+0.61%) |