Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 34,538 | -0.05(-0.99%) |
Oct 30, 2017 | 5.150 | 5.150 | 4.955 | 5.050 | 70,840 | -0.10(-1.94%) |
Oct 27, 2017 | 5.100 | 5.150 | 5.000 | 5.150 | 56,535 | +0.10(+1.98%) |
Oct 26, 2017 | 5.100 | 5.150 | 5.000 | 5.050 | 63,880 | -0.05(-0.98%) |
Oct 25, 2017 | 5.100 | 5.150 | 5.000 | 5.100 | 39,517 | +0.00(+0.00%) |
Oct 24, 2017 | 5.150 | 5.200 | 5.100 | 5.100 | 81,850 | +0.00(+0.00%) |
Oct 23, 2017 | 5.200 | 5.250 | 5.025 | 5.100 | 68,506 | +0.10(+2.00%) |
Oct 20, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 69,339 | +0.10(+2.04%) |
Oct 19, 2017 | 4.800 | 4.950 | 4.800 | 4.900 | 85,025 | +0.10(+2.08%) |
Oct 18, 2017 | 4.800 | 4.850 | 4.725 | 4.800 | 92,774 | +0.02(+0.52%) |
Oct 17, 2017 | 4.750 | 4.800 | 4.650 | 4.775 | 38,723 | +0.00(+0.00%) |
Oct 16, 2017 | 4.750 | 4.800 | 4.750 | 4.775 | 52,637 | -0.02(-0.52%) |
Oct 13, 2017 | 4.650 | 4.800 | 4.650 | 4.800 | 57,609 | +0.08(+1.59%) |
Oct 12, 2017 | 4.750 | 4.840 | 4.650 | 4.725 | 41,354 | -0.12(-2.58%) |
Oct 11, 2017 | 4.800 | 4.850 | 4.750 | 4.850 | 19,502 | +0.00(+0.00%) |
Oct 10, 2017 | 4.850 | 4.850 | 4.750 | 4.850 | 26,428 | +0.00(+0.00%) |
Oct 09, 2017 | 4.750 | 4.875 | 4.700 | 4.850 | 58,671 | +0.10(+2.11%) |
Oct 06, 2017 | 4.767 | 4.800 | 4.750 | 4.750 | 20,393 | -0.03(-0.52%) |
Oct 05, 2017 | 4.800 | 4.800 | 4.700 | 4.775 | 30,918 | +0.03(+0.53%) |
Oct 04, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 20,711 | +0.00(+0.00%) |
Oct 03, 2017 | 4.775 | 4.775 | 4.662 | 4.750 | 51,492 | -0.05(-1.04%) |
Oct 02, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 29,972 | +0.00(+0.00%) |
Sep 29, 2017 | 4.800 | 4.800 | 4.619 | 4.800 | 49,451 | +0.00(+0.00%) |
Sep 28, 2017 | 4.800 | 4.850 | 4.800 | 4.800 | 25,717 | +0.05(+1.05%) |
Sep 27, 2017 | 4.850 | 4.850 | 4.750 | 4.750 | 28,632 | -0.05(-1.04%) |
Sep 26, 2017 | 4.750 | 4.805 | 4.750 | 4.800 | 13,285 | +0.00(+0.00%) |
Sep 25, 2017 | 4.850 | 4.750 | 4.800 | 30,481 | +0.05(+1.05%) | |
Sep 22, 2017 | 4.700 | 4.750 | 4.700 | 4.750 | 17,222 | +0.05(+1.06%) |
Sep 21, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 13,971 | +0.00(+0.00%) |
Sep 20, 2017 | 4.700 | 4.800 | 4.680 | 4.700 | 36,095 | -0.05(-1.05%) |
Sep 19, 2017 | 4.750 | 4.800 | 4.650 | 4.750 | 128,011 | +0.10(+2.15%) |
Sep 18, 2017 | 4.700 | 4.750 | 4.550 | 4.650 | 81,554 | -0.05(-1.06%) |
Sep 15, 2017 | 4.750 | 4.500 | 4.700 | 85,293 | +0.10(+2.17%) | |
Sep 14, 2017 | 4.650 | 4.725 | 4.350 | 4.600 | 118,091 | +0.00(+0.00%) |
Sep 13, 2017 | 4.450 | 4.650 | 4.400 | 4.600 | 154,031 | +0.10(+2.22%) |
Sep 12, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 23,577 | -0.10(-2.17%) |
Sep 11, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 37,452 | +0.00(+0.00%) |
Sep 08, 2017 | 4.550 | 4.650 | 4.550 | 4.600 | 86,241 | +0.05(+1.10%) |
Sep 07, 2017 | 4.600 | 4.650 | 4.550 | 4.550 | 53,682 | +0.00(+0.00%) |
Sep 06, 2017 | 4.550 | 4.600 | 4.550 | 4.550 | 47,605 | +0.00(+0.00%) |
Sep 05, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 110,495 | +0.00(+0.00%) |
Sep 01, 2017 | 4.450 | 4.583 | 4.450 | 4.550 | 92,330 | +0.05(+1.11%) |
Aug 31, 2017 | 4.350 | 4.550 | 4.350 | 4.500 | 125,777 | +0.15(+3.45%) |
Aug 30, 2017 | 4.350 | 4.350 | 4.250 | 4.350 | 116,616 | +0.05(+1.16%) |
Aug 29, 2017 | 4.200 | 4.300 | 4.150 | 4.300 | 241,691 | -0.10(-2.27%) |
Aug 28, 2017 | 4.600 | 4.650 | 4.300 | 4.400 | 731,203 | -0.15(-3.30%) |
Aug 25, 2017 | 4.900 | 4.900 | 4.250 | 4.550 | 1,776,044 | +0.25(+5.81%) |
Aug 24, 2017 | 4.350 | 4.500 | 4.300 | 4.300 | 130,203 | -0.15(-3.37%) |
Aug 23, 2017 | 4.250 | 4.500 | 4.250 | 4.450 | 82,155 | +0.15(+3.49%) |
Aug 22, 2017 | 4.300 | 4.600 | 4.250 | 4.300 | 256,270 | +0.00(+0.00%) |
Aug 21, 2017 | 4.200 | 4.400 | 4.200 | 4.300 | 82,397 | +0.00(+0.00%) |
Aug 18, 2017 | 4.450 | 4.450 | 4.200 | 4.300 | 84,355 | -0.15(-3.37%) |
Aug 17, 2017 | 4.200 | 4.500 | 4.064 | 4.450 | 181,469 | +0.20(+4.71%) |
Aug 16, 2017 | 4.350 | 4.400 | 3.750 | 4.250 | 519,975 | -0.10(-2.30%) |
Aug 15, 2017 | 4.500 | 4.500 | 4.300 | 4.350 | 76,905 | -0.15(-3.33%) |
Aug 14, 2017 | 4.500 | 4.550 | 4.500 | 4.500 | 50,823 | +0.00(+0.00%) |
Aug 11, 2017 | 4.450 | 4.500 | 4.350 | 4.500 | 42,349 | +0.10(+2.27%) |
Aug 10, 2017 | 4.500 | 4.550 | 4.350 | 4.400 | 121,435 | -0.10(-2.22%) |
Aug 09, 2017 | 4.525 | 4.600 | 4.450 | 4.500 | 76,300 | -0.05(-1.10%) |
Aug 08, 2017 | 4.575 | 4.700 | 4.550 | 4.550 | 139,811 | -0.05(-1.09%) |
Aug 07, 2017 | 4.450 | 4.650 | 4.400 | 4.600 | 148,482 | +0.10(+2.22%) |
Aug 04, 2017 | 4.500 | 4.600 | 4.450 | 4.500 | 156,445 | +0.00(+0.00%) |
Aug 03, 2017 | 4.600 | 4.600 | 4.350 | 4.500 | 186,411 | -0.08(-1.64%) |
Aug 02, 2017 | 4.600 | 4.700 | 4.500 | 4.575 | 89,095 | +0.03(+0.55%) |