Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.169 | 4.218 | 4.061 | 4.090 | 1,114,506 | -0.07(-1.65%) |
Oct 30, 2017 | 4.316 | 4.316 | 4.139 | 4.159 | 1,657,101 | -0.18(-4.08%) |
Oct 27, 2017 | 4.307 | 4.336 | 4.228 | 4.336 | 1,535,019 | -0.02(-0.45%) |
Oct 26, 2017 | 4.297 | 4.356 | 4.262 | 4.356 | 1,052,127 | +0.06(+1.37%) |
Oct 25, 2017 | 4.287 | 4.326 | 4.190 | 4.297 | 1,056,732 | +0.02(+0.46%) |
Oct 24, 2017 | 4.277 | 4.356 | 4.257 | 4.277 | 954,836 | +0.04(+0.93%) |
Oct 23, 2017 | 4.267 | 4.366 | 4.238 | 4.238 | 1,256,050 | -0.06(-1.37%) |
Oct 20, 2017 | 4.189 | 4.356 | 4.179 | 4.297 | 1,778,951 | +0.16(+3.80%) |
Oct 19, 2017 | 4.169 | 4.248 | 4.100 | 4.139 | 1,299,715 | -0.11(-2.55%) |
Oct 18, 2017 | 4.208 | 4.297 | 4.149 | 4.248 | 1,286,782 | +0.08(+1.89%) |
Oct 17, 2017 | 4.110 | 4.198 | 4.051 | 4.169 | 1,626,660 | +0.07(+1.68%) |
Oct 16, 2017 | 4.120 | 4.149 | 4.013 | 4.100 | 1,659,659 | +0.02(+0.47%) |
Oct 13, 2017 | 3.965 | 4.110 | 3.945 | 4.081 | 2,300,769 | +0.14(+3.43%) |
Oct 12, 2017 | 3.965 | 4.003 | 3.887 | 3.945 | 1,918,042 | -0.06(-1.45%) |
Oct 11, 2017 | 4.003 | 4.028 | 3.945 | 4.003 | 1,811,705 | -0.01(-0.24%) |
Oct 10, 2017 | 3.994 | 4.050 | 3.974 | 4.013 | 1,213,247 | +0.03(+0.73%) |
Oct 09, 2017 | 4.032 | 4.032 | 3.955 | 3.984 | 2,410,264 | -0.01(-0.24%) |
Oct 06, 2017 | 4.013 | 4.052 | 3.955 | 3.994 | 2,917,409 | -0.02(-0.48%) |
Oct 05, 2017 | 4.081 | 4.081 | 3.984 | 4.013 | 2,031,694 | -0.05(-1.19%) |
Oct 04, 2017 | 4.274 | 4.274 | 3.984 | 4.061 | 3,836,957 | -0.17(-4.11%) |
Oct 03, 2017 | 4.149 | 4.245 | 4.081 | 4.236 | 2,617,313 | +0.08(+1.86%) |
Oct 02, 2017 | 4.023 | 4.197 | 3.965 | 4.158 | 4,334,958 | +0.11(+2.63%) |
Sep 29, 2017 | 4.013 | 4.061 | 3.926 | 4.052 | 4,455,012 | -0.01(-0.24%) |
Sep 28, 2017 | 3.945 | 4.110 | 3.858 | 4.061 | 15,115,064 | -0.29(-6.67%) |
Sep 27, 2017 | 4.294 | 4.381 | 4.120 | 4.352 | 4,522,236 | +0.14(+3.21%) |
Sep 26, 2017 | 4.139 | 4.390 | 4.129 | 4.216 | 2,960,741 | +0.08(+1.87%) |
Sep 25, 2017 | 4.003 | 4.207 | 4.003 | 4.139 | 1,631,459 | +0.13(+3.13%) |
Sep 22, 2017 | 4.052 | 4.129 | 3.965 | 4.013 | 2,689,561 | -0.07(-1.66%) |
Sep 21, 2017 | 4.090 | 4.303 | 4.071 | 4.081 | 2,336,058 | +0.00(+0.00%) |
Sep 20, 2017 | 4.352 | 4.392 | 4.023 | 4.081 | 3,179,110 | -0.29(-6.64%) |
Sep 19, 2017 | 4.584 | 4.613 | 4.371 | 4.371 | 1,750,639 | -0.18(-4.03%) |
Sep 18, 2017 | 5.029 | 5.029 | 4.545 | 4.555 | 2,760,142 | -0.47(-9.42%) |
Sep 15, 2017 | 4.410 | 5.058 | 4.352 | 5.029 | 5,002,952 | +0.66(+15.04%) |
Sep 14, 2017 | 4.458 | 4.497 | 4.342 | 4.371 | 1,800,306 | -0.11(-2.38%) |
Sep 13, 2017 | 4.564 | 4.638 | 4.414 | 4.477 | 1,422,982 | -0.07(-1.49%) |
Sep 12, 2017 | 4.236 | 4.642 | 4.236 | 4.545 | 1,552,576 | +0.34(+8.05%) |
Sep 11, 2017 | 4.265 | 4.303 | 4.187 | 4.207 | 1,996,658 | -0.05(-1.14%) |
Sep 08, 2017 | 4.255 | 4.303 | 4.187 | 4.255 | 740,926 | -0.01(-0.23%) |
Sep 07, 2017 | 4.303 | 4.373 | 4.139 | 4.265 | 1,416,962 | +0.02(+0.46%) |
Sep 06, 2017 | 4.187 | 4.303 | 4.178 | 4.245 | 1,064,676 | +0.10(+2.33%) |
Sep 05, 2017 | 4.168 | 4.265 | 4.110 | 4.149 | 842,480 | +0.00(+0.00%) |
Sep 01, 2017 | 4.052 | 4.158 | 4.032 | 4.149 | 605,178 | +0.10(+2.39%) |
Aug 31, 2017 | 4.071 | 4.158 | 4.032 | 4.052 | 701,572 | +0.02(+0.48%) |
Aug 30, 2017 | 4.071 | 4.100 | 4.023 | 4.032 | 525,667 | -0.03(-0.71%) |
Aug 29, 2017 | 4.032 | 4.081 | 3.984 | 4.061 | 575,132 | +0.00(+0.00%) |
Aug 28, 2017 | 4.081 | 4.110 | 4.023 | 4.061 | 486,912 | +0.01(+0.24%) |
Aug 25, 2017 | 4.032 | 4.090 | 3.994 | 4.052 | 548,004 | +0.02(+0.48%) |
Aug 24, 2017 | 4.042 | 4.120 | 4.003 | 4.032 | 799,929 | +0.08(+1.96%) |
Aug 23, 2017 | 3.926 | 4.081 | 3.926 | 3.955 | 764,959 | -0.02(-0.49%) |
Aug 22, 2017 | 3.936 | 4.052 | 3.936 | 3.974 | 643,245 | +0.07(+1.73%) |
Aug 21, 2017 | 3.916 | 3.994 | 3.878 | 3.907 | 937,779 | +0.00(+0.00%) |
Aug 18, 2017 | 3.858 | 3.941 | 3.829 | 3.907 | 974,810 | +0.03(+0.75%) |
Aug 17, 2017 | 3.965 | 4.028 | 3.878 | 3.878 | 1,076,978 | -0.10(-2.43%) |
Aug 16, 2017 | 3.936 | 4.061 | 3.926 | 3.974 | 1,535,205 | +0.08(+1.99%) |
Aug 15, 2017 | 4.255 | 4.294 | 3.887 | 3.897 | 1,924,482 | -0.36(-8.41%) |
Aug 14, 2017 | 4.294 | 4.313 | 4.236 | 4.255 | 879,702 | +0.01(+0.23%) |
Aug 11, 2017 | 4.129 | 4.274 | 4.129 | 4.245 | 1,477,347 | +0.12(+2.81%) |
Aug 10, 2017 | 4.255 | 4.332 | 4.129 | 4.129 | 1,701,775 | -0.16(-3.83%) |
Aug 09, 2017 | 4.352 | 4.448 | 4.245 | 4.294 | 1,096,647 | -0.15(-3.48%) |
Aug 08, 2017 | 4.497 | 4.603 | 4.429 | 4.448 | 686,113 | -0.03(-0.65%) |
Aug 07, 2017 | 4.400 | 4.521 | 4.352 | 4.477 | 926,177 | +0.08(+1.76%) |
Aug 04, 2017 | 4.371 | 4.458 | 4.332 | 4.400 | 1,076,774 | +0.03(+0.66%) |
Aug 03, 2017 | 4.361 | 4.555 | 4.361 | 4.371 | 941,515 | +0.00(+0.00%) |
Aug 02, 2017 | 4.439 | 4.516 | 4.361 | 4.371 | 1,604,204 | -0.11(-2.38%) |