Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.359 | 4.508 | 4.335 | 4.459 | 243,712 | +0.05(+1.12%) |
Oct 30, 2017 | 4.409 | 4.508 | 4.359 | 4.409 | 139,371 | +0.00(+0.00%) |
Oct 27, 2017 | 4.359 | 4.459 | 4.310 | 4.409 | 161,617 | +0.10(+2.30%) |
Oct 26, 2017 | 4.409 | 4.558 | 4.310 | 4.310 | 229,192 | -0.10(-2.25%) |
Oct 25, 2017 | 4.459 | 4.558 | 4.359 | 4.409 | 583,398 | -0.10(-2.20%) |
Oct 24, 2017 | 4.459 | 4.607 | 4.384 | 4.508 | 514,692 | +0.05(+1.11%) |
Oct 23, 2017 | 4.409 | 4.647 | 4.310 | 4.459 | 191,150 | +0.00(+0.00%) |
Oct 20, 2017 | 4.558 | 4.657 | 4.459 | 4.459 | 341,953 | -0.15(-3.23%) |
Oct 19, 2017 | 4.558 | 4.652 | 4.459 | 4.607 | 164,352 | +0.05(+1.09%) |
Oct 18, 2017 | 4.558 | 4.657 | 4.508 | 4.558 | 79,866 | +0.00(+0.00%) |
Oct 17, 2017 | 4.508 | 4.805 | 4.459 | 4.558 | 467,453 | +0.10(+2.22%) |
Oct 16, 2017 | 4.459 | 4.558 | 4.409 | 4.459 | 408,332 | +0.10(+2.27%) |
Oct 13, 2017 | 4.459 | 4.508 | 4.359 | 4.359 | 219,926 | -0.05(-1.12%) |
Oct 12, 2017 | 4.459 | 4.459 | 4.310 | 4.409 | 628,529 | -0.05(-1.11%) |
Oct 11, 2017 | 4.459 | 4.558 | 4.409 | 4.459 | 471,138 | +0.00(+0.00%) |
Oct 10, 2017 | 4.558 | 4.607 | 4.434 | 4.459 | 364,229 | -0.10(-2.17%) |
Oct 09, 2017 | 4.607 | 4.706 | 4.459 | 4.558 | 327,970 | -0.05(-1.08%) |
Oct 06, 2017 | 4.756 | 4.855 | 4.607 | 4.607 | 370,607 | -0.20(-4.12%) |
Oct 05, 2017 | 4.805 | 4.904 | 4.706 | 4.805 | 224,442 | -0.05(-1.02%) |
Oct 04, 2017 | 4.904 | 5.053 | 4.805 | 4.855 | 248,861 | -0.10(-2.00%) |
Oct 03, 2017 | 4.904 | 5.088 | 4.855 | 4.954 | 643,069 | -0.05(-0.99%) |
Oct 02, 2017 | 4.756 | 5.103 | 4.607 | 5.003 | 635,893 | +0.10(+2.02%) |
Sep 29, 2017 | 4.706 | 4.904 | 4.657 | 4.904 | 439,909 | +0.25(+5.32%) |
Sep 28, 2017 | 4.756 | 4.830 | 4.607 | 4.657 | 432,851 | -0.10(-2.08%) |
Sep 27, 2017 | 4.607 | 4.805 | 4.607 | 4.756 | 570,595 | +0.10(+2.13%) |
Sep 26, 2017 | 4.508 | 4.657 | 4.508 | 4.657 | 615,608 | +0.15(+3.30%) |
Sep 25, 2017 | 4.657 | 4.657 | 4.459 | 4.508 | 495,111 | -0.10(-2.15%) |
Sep 22, 2017 | 4.112 | 4.706 | 4.087 | 4.607 | 720,325 | +0.54(+13.41%) |
Sep 21, 2017 | 4.062 | 4.211 | 3.963 | 4.062 | 781,359 | +0.05(+1.23%) |
Sep 20, 2017 | 4.310 | 4.310 | 3.963 | 4.013 | 1,628,673 | -0.30(-6.90%) |
Sep 19, 2017 | 4.310 | 4.359 | 4.161 | 4.310 | 711,701 | +0.05(+1.16%) |
Sep 18, 2017 | 4.558 | 4.582 | 4.211 | 4.260 | 763,377 | -0.30(-6.52%) |
Sep 15, 2017 | 4.657 | 4.706 | 4.459 | 4.558 | 644,311 | -0.05(-1.08%) |
Sep 14, 2017 | 4.756 | 4.756 | 4.607 | 4.607 | 503,411 | -0.10(-2.11%) |
Sep 13, 2017 | 4.756 | 4.904 | 4.657 | 4.706 | 326,295 | -0.05(-1.04%) |
Sep 12, 2017 | 4.805 | 4.855 | 4.706 | 4.756 | 169,759 | +0.00(+0.00%) |
Sep 11, 2017 | 4.756 | 4.904 | 4.706 | 4.756 | 195,759 | +0.05(+1.05%) |
Sep 08, 2017 | 4.706 | 4.805 | 4.607 | 4.706 | 170,478 | +0.00(+0.00%) |
Sep 07, 2017 | 4.855 | 4.954 | 4.657 | 4.706 | 261,263 | -0.15(-3.06%) |
Sep 06, 2017 | 4.855 | 4.954 | 4.756 | 4.855 | 212,898 | +0.00(+0.00%) |
Sep 05, 2017 | 5.003 | 5.053 | 4.805 | 4.855 | 209,263 | -0.10(-2.00%) |
Sep 01, 2017 | 5.003 | 5.053 | 4.954 | 4.954 | 145,725 | -0.05(-0.99%) |
Aug 31, 2017 | 4.855 | 5.053 | 4.855 | 5.003 | 277,915 | +0.10(+2.02%) |
Aug 30, 2017 | 5.053 | 5.202 | 4.855 | 4.904 | 328,767 | -0.15(-2.94%) |
Aug 29, 2017 | 4.855 | 5.103 | 4.805 | 5.053 | 306,460 | +0.20(+4.08%) |
Aug 28, 2017 | 4.904 | 5.003 | 4.855 | 4.855 | 246,924 | +0.05(+1.03%) |
Aug 25, 2017 | 4.756 | 4.954 | 4.706 | 4.805 | 512,514 | +0.05(+1.04%) |
Aug 24, 2017 | 4.756 | 4.855 | 4.657 | 4.756 | 468,945 | +0.00(+0.00%) |
Aug 23, 2017 | 4.706 | 4.855 | 4.607 | 4.756 | 314,279 | +0.05(+1.05%) |
Aug 22, 2017 | 4.607 | 4.904 | 4.558 | 4.706 | 774,302 | +0.07(+1.50%) |
Aug 21, 2017 | 4.785 | 4.884 | 4.588 | 4.637 | 552,950 | -0.25(-5.05%) |
Aug 18, 2017 | 4.834 | 4.933 | 4.637 | 4.884 | 346,977 | +0.10(+2.06%) |
Aug 17, 2017 | 4.834 | 5.032 | 4.736 | 4.785 | 474,857 | -0.05(-1.02%) |
Aug 16, 2017 | 5.229 | 5.229 | 4.711 | 4.834 | 763,830 | -0.30(-5.77%) |
Aug 15, 2017 | 4.834 | 5.130 | 4.834 | 5.130 | 525,174 | +0.25(+5.05%) |
Aug 14, 2017 | 5.130 | 5.180 | 4.785 | 4.884 | 644,509 | -0.20(-3.88%) |
Aug 11, 2017 | 4.834 | 5.278 | 4.736 | 5.081 | 2,562,589 | +0.89(+21.18%) |
Aug 10, 2017 | 4.292 | 4.390 | 4.144 | 4.193 | 612,650 | -0.10(-2.30%) |
Aug 09, 2017 | 4.440 | 4.538 | 4.242 | 4.292 | 388,943 | -0.20(-4.40%) |
Aug 08, 2017 | 4.588 | 4.686 | 4.341 | 4.489 | 608,128 | -0.15(-3.19%) |
Aug 07, 2017 | 4.686 | 4.686 | 4.588 | 4.637 | 288,834 | -0.05(-1.05%) |
Aug 04, 2017 | 4.489 | 4.686 | 4.440 | 4.686 | 289,527 | +0.15(+3.26%) |
Aug 03, 2017 | 4.637 | 4.736 | 4.489 | 4.538 | 930,509 | -0.15(-3.16%) |
Aug 02, 2017 | 4.736 | 4.736 | 4.440 | 4.686 | 868,877 | -0.05(-1.04%) |