Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.839 | 3.866 | 3.792 | 3.805 | 1,820,176 | -0.05(-1.24%) |
Oct 30, 2017 | 3.928 | 3.938 | 3.843 | 3.853 | 1,186,424 | -0.07(-1.74%) |
Oct 27, 2017 | 3.880 | 3.931 | 3.751 | 3.921 | 1,362,418 | +0.03(+0.70%) |
Oct 26, 2017 | 4.030 | 4.030 | 3.887 | 3.894 | 1,061,918 | -0.12(-2.89%) |
Oct 25, 2017 | 4.050 | 4.064 | 3.948 | 4.009 | 1,195,716 | -0.03(-0.84%) |
Oct 24, 2017 | 4.077 | 4.098 | 4.043 | 4.043 | 684,718 | -0.01(-0.17%) |
Oct 23, 2017 | 4.139 | 4.139 | 4.050 | 4.050 | 986,380 | -0.07(-1.82%) |
Oct 20, 2017 | 4.145 | 4.145 | 4.091 | 4.125 | 679,156 | -0.01(-0.16%) |
Oct 19, 2017 | 4.132 | 4.142 | 4.118 | 4.132 | 431,366 | +0.00(+0.00%) |
Oct 18, 2017 | 4.118 | 4.139 | 4.118 | 4.132 | 384,711 | +0.01(+0.17%) |
Oct 17, 2017 | 4.139 | 4.139 | 4.118 | 4.125 | 209,406 | -0.01(-0.33%) |
Oct 16, 2017 | 4.132 | 4.139 | 4.122 | 4.139 | 531,035 | +0.01(+0.16%) |
Oct 13, 2017 | 4.098 | 4.132 | 4.098 | 4.132 | 471,614 | +0.04(+1.00%) |
Oct 12, 2017 | 4.111 | 4.111 | 4.091 | 4.091 | 397,036 | -0.01(-0.33%) |
Oct 11, 2017 | 4.084 | 4.111 | 4.084 | 4.105 | 447,260 | +0.01(+0.33%) |
Oct 10, 2017 | 4.098 | 4.111 | 4.084 | 4.091 | 678,310 | -0.01(-0.17%) |
Oct 09, 2017 | 4.105 | 4.125 | 4.098 | 4.098 | 490,377 | -0.01(-0.17%) |
Oct 06, 2017 | 4.118 | 4.125 | 4.084 | 4.105 | 751,607 | -0.02(-0.50%) |
Oct 05, 2017 | 4.132 | 4.145 | 4.118 | 4.125 | 853,384 | -0.01(-0.16%) |
Oct 04, 2017 | 4.118 | 4.132 | 4.105 | 4.132 | 685,058 | +0.01(+0.33%) |
Oct 03, 2017 | 4.125 | 4.132 | 4.105 | 4.118 | 821,445 | -0.01(-0.17%) |
Oct 02, 2017 | 4.098 | 4.128 | 4.091 | 4.125 | 1,169,640 | +0.03(+0.83%) |
Sep 29, 2017 | 4.118 | 4.122 | 4.084 | 4.091 | 967,815 | -0.03(-0.66%) |
Sep 28, 2017 | 4.111 | 4.132 | 4.071 | 4.118 | 1,016,489 | +0.01(+0.33%) |
Sep 27, 2017 | 4.105 | 4.111 | 4.065 | 4.105 | 1,002,308 | +0.01(+0.32%) |
Sep 26, 2017 | 4.085 | 4.118 | 4.078 | 4.091 | 611,128 | +0.01(+0.33%) |
Sep 25, 2017 | 4.091 | 4.098 | 4.051 | 4.078 | 794,619 | +0.00(+0.00%) |
Sep 22, 2017 | 4.065 | 4.105 | 4.051 | 4.078 | 972,990 | +0.02(+0.49%) |
Sep 21, 2017 | 4.038 | 4.078 | 4.038 | 4.058 | 883,299 | +0.01(+0.16%) |
Sep 20, 2017 | 4.051 | 4.058 | 4.032 | 4.051 | 818,372 | +0.01(+0.33%) |
Sep 19, 2017 | 4.045 | 4.058 | 4.032 | 4.038 | 842,719 | -0.01(-0.33%) |
Sep 18, 2017 | 4.025 | 4.078 | 4.012 | 4.051 | 837,654 | +0.03(+0.66%) |
Sep 15, 2017 | 3.978 | 4.025 | 3.972 | 4.025 | 2,503,568 | +0.05(+1.17%) |
Sep 14, 2017 | 3.992 | 4.012 | 3.972 | 3.978 | 709,254 | -0.01(-0.33%) |
Sep 13, 2017 | 4.012 | 4.018 | 3.992 | 3.992 | 725,820 | -0.03(-0.66%) |
Sep 12, 2017 | 4.038 | 4.045 | 4.012 | 4.018 | 475,846 | -0.02(-0.49%) |
Sep 11, 2017 | 3.985 | 4.038 | 3.978 | 4.038 | 672,321 | +0.06(+1.50%) |
Sep 08, 2017 | 3.985 | 4.018 | 3.972 | 3.978 | 534,305 | -0.01(-0.33%) |
Sep 07, 2017 | 3.992 | 4.032 | 3.968 | 3.992 | 689,977 | +0.02(+0.50%) |
Sep 06, 2017 | 3.998 | 4.012 | 3.965 | 3.972 | 783,991 | -0.01(-0.33%) |
Sep 05, 2017 | 4.051 | 4.058 | 3.978 | 3.985 | 1,246,346 | -0.07(-1.64%) |
Sep 01, 2017 | 4.032 | 4.038 | 4.018 | 4.051 | 415,430 | +0.03(+0.66%) |
Aug 31, 2017 | 4.005 | 4.058 | 4.005 | 4.025 | 721,229 | +0.02(+0.50%) |
Aug 30, 2017 | 4.005 | 4.038 | 3.998 | 4.005 | 565,137 | -0.01(-0.17%) |
Aug 29, 2017 | 4.051 | 4.085 | 3.998 | 4.012 | 1,060,914 | -0.05(-1.31%) |
Aug 28, 2017 | 4.058 | 4.083 | 4.047 | 4.065 | 724,153 | +0.01(+0.33%) |
Aug 25, 2017 | 4.058 | 4.071 | 4.032 | 4.051 | 512,710 | -0.01(-0.16%) |
Aug 24, 2017 | 4.078 | 4.098 | 4.051 | 4.058 | 575,137 | -0.02(-0.49%) |
Aug 23, 2017 | 4.105 | 4.125 | 4.071 | 4.078 | 770,010 | -0.04(-0.97%) |
Aug 22, 2017 | 4.018 | 4.125 | 4.018 | 4.118 | 1,644,107 | +0.10(+2.48%) |
Aug 21, 2017 | 4.032 | 4.038 | 3.998 | 4.018 | 797,344 | -0.02(-0.49%) |
Aug 18, 2017 | 3.972 | 4.051 | 3.972 | 4.038 | 745,312 | +0.04(+1.00%) |
Aug 17, 2017 | 4.012 | 4.051 | 3.998 | 3.998 | 661,272 | -0.02(-0.50%) |
Aug 16, 2017 | 4.012 | 4.038 | 4.005 | 4.018 | 480,539 | +0.01(+0.17%) |
Aug 15, 2017 | 4.025 | 4.032 | 3.998 | 4.012 | 819,656 | -0.02(-0.49%) |
Aug 14, 2017 | 3.998 | 4.038 | 3.992 | 4.032 | 1,016,007 | +0.04(+1.00%) |
Aug 11, 2017 | 3.965 | 3.992 | 3.952 | 3.992 | 898,063 | -0.01(-0.17%) |
Aug 10, 2017 | 3.998 | 4.008 | 3.952 | 3.998 | 1,100,697 | -0.01(-0.17%) |
Aug 09, 2017 | 4.012 | 4.018 | 3.985 | 4.005 | 606,936 | -0.01(-0.33%) |
Aug 08, 2017 | 3.985 | 4.032 | 3.958 | 4.018 | 1,182,830 | +0.03(+0.83%) |
Aug 07, 2017 | 3.932 | 3.992 | 3.919 | 3.985 | 711,345 | +0.05(+1.35%) |
Aug 04, 2017 | 3.965 | 3.972 | 3.892 | 3.932 | 1,036,488 | -0.03(-0.67%) |
Aug 03, 2017 | 4.018 | 4.032 | 3.940 | 3.958 | 1,350,938 | -0.07(-1.81%) |
Aug 02, 2017 | 4.012 | 4.051 | 3.992 | 4.032 | 1,211,453 | +0.02(+0.50%) |