Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.260 | 4.260 | 4.150 | 4.200 | 50,225 | +0.03(+0.72%) |
Oct 30, 2017 | 4.270 | 4.400 | 4.170 | 4.170 | 77,606 | -0.15(-3.47%) |
Oct 27, 2017 | 4.215 | 4.330 | 4.110 | 4.320 | 45,623 | +0.12(+2.86%) |
Oct 26, 2017 | 4.190 | 4.200 | 4.080 | 4.200 | 40,551 | +0.00(+0.00%) |
Oct 25, 2017 | 4.210 | 4.245 | 4.070 | 4.200 | 78,212 | -0.01(-0.24%) |
Oct 24, 2017 | 4.250 | 4.330 | 4.180 | 4.210 | 37,607 | +0.00(+0.00%) |
Oct 23, 2017 | 4.380 | 4.390 | 4.180 | 4.210 | 47,616 | -0.16(-3.66%) |
Oct 20, 2017 | 4.370 | 4.420 | 4.325 | 4.370 | 59,161 | +0.01(+0.23%) |
Oct 19, 2017 | 4.380 | 4.470 | 4.305 | 4.360 | 55,499 | -0.07(-1.58%) |
Oct 18, 2017 | 4.450 | 4.500 | 4.340 | 4.430 | 32,792 | -0.01(-0.23%) |
Oct 17, 2017 | 4.490 | 4.510 | 4.330 | 4.440 | 141,595 | -0.04(-0.89%) |
Oct 16, 2017 | 4.490 | 4.574 | 4.390 | 4.480 | 38,069 | -0.01(-0.22%) |
Oct 13, 2017 | 4.550 | 4.550 | 4.450 | 4.490 | 33,319 | -0.02(-0.44%) |
Oct 12, 2017 | 4.540 | 4.650 | 4.480 | 4.510 | 39,767 | -0.04(-0.88%) |
Oct 11, 2017 | 4.590 | 4.640 | 4.510 | 4.550 | 27,238 | -0.03(-0.66%) |
Oct 10, 2017 | 4.690 | 4.800 | 4.560 | 4.580 | 86,162 | -0.07(-1.51%) |
Oct 09, 2017 | 4.700 | 4.840 | 4.610 | 4.650 | 164,495 | -0.06(-1.27%) |
Oct 06, 2017 | 4.700 | 4.730 | 4.570 | 4.710 | 77,431 | +0.01(+0.21%) |
Oct 05, 2017 | 4.580 | 4.730 | 4.425 | 4.700 | 78,772 | +0.13(+2.84%) |
Oct 04, 2017 | 4.700 | 4.750 | 4.542 | 4.570 | 35,771 | -0.12(-2.56%) |
Oct 03, 2017 | 4.620 | 4.750 | 4.570 | 4.690 | 46,075 | +0.07(+1.52%) |
Oct 02, 2017 | 4.540 | 4.740 | 4.480 | 4.620 | 97,281 | +0.08(+1.76%) |
Sep 29, 2017 | 4.280 | 4.610 | 4.023 | 4.540 | 129,525 | +0.25(+5.83%) |
Sep 28, 2017 | 4.450 | 4.490 | 4.240 | 4.290 | 80,852 | -0.12(-2.72%) |
Sep 27, 2017 | 4.030 | 4.450 | 4.030 | 4.410 | 131,420 | +0.38(+9.43%) |
Sep 26, 2017 | 4.040 | 4.080 | 3.900 | 4.030 | 90,324 | +0.01(+0.25%) |
Sep 25, 2017 | 4.140 | 4.300 | 4.000 | 4.020 | 120,755 | -0.12(-2.90%) |
Sep 22, 2017 | 4.100 | 4.182 | 4.000 | 4.140 | 109,723 | +0.03(+0.73%) |
Sep 21, 2017 | 4.360 | 4.380 | 4.090 | 4.110 | 148,913 | -0.25(-5.63%) |
Sep 20, 2017 | 4.370 | 4.580 | 4.300 | 4.355 | 53,770 | +0.03(+0.58%) |
Sep 19, 2017 | 4.540 | 4.660 | 4.300 | 4.330 | 148,336 | -0.24(-5.25%) |
Sep 18, 2017 | 4.960 | 4.974 | 4.560 | 4.570 | 353,157 | -0.31(-6.35%) |
Sep 15, 2017 | 4.220 | 4.920 | 4.140 | 4.880 | 464,387 | +0.67(+15.91%) |
Sep 14, 2017 | 3.850 | 4.277 | 3.850 | 4.210 | 232,456 | +0.38(+9.92%) |
Sep 13, 2017 | 3.840 | 3.900 | 3.810 | 3.830 | 47,082 | +0.00(+0.00%) |
Sep 12, 2017 | 3.750 | 3.880 | 3.710 | 3.830 | 82,421 | +0.08(+2.13%) |
Sep 11, 2017 | 3.950 | 3.950 | 3.640 | 3.750 | 212,696 | -0.10(-2.60%) |
Sep 08, 2017 | 4.150 | 4.180 | 3.820 | 3.850 | 159,592 | -0.32(-7.67%) |
Sep 07, 2017 | 4.250 | 4.420 | 4.040 | 4.170 | 662,143 | +0.27(+6.92%) |
Sep 06, 2017 | 3.850 | 3.958 | 3.766 | 3.900 | 91,520 | +0.05(+1.30%) |
Sep 05, 2017 | 3.830 | 3.930 | 3.760 | 3.850 | 102,667 | +0.02(+0.52%) |
Sep 01, 2017 | 3.900 | 3.910 | 3.800 | 3.830 | 48,279 | -0.05(-1.29%) |
Aug 31, 2017 | 3.883 | 4.040 | 3.860 | 3.880 | 85,311 | -0.02(-0.51%) |
Aug 30, 2017 | 3.850 | 3.910 | 3.720 | 3.900 | 86,996 | +0.04(+1.04%) |
Aug 29, 2017 | 3.850 | 3.913 | 3.660 | 3.860 | 94,711 | -0.01(-0.26%) |
Aug 28, 2017 | 3.920 | 4.000 | 3.780 | 3.870 | 72,622 | -0.03(-0.77%) |
Aug 25, 2017 | 3.750 | 3.950 | 3.750 | 3.900 | 272,389 | +0.16(+4.28%) |
Aug 24, 2017 | 3.710 | 3.800 | 3.660 | 3.740 | 51,749 | +0.06(+1.63%) |
Aug 23, 2017 | 3.780 | 3.820 | 3.620 | 3.680 | 206,227 | -0.19(-4.91%) |
Aug 22, 2017 | 4.000 | 4.130 | 3.820 | 3.870 | 312,234 | -0.07(-1.78%) |
Aug 21, 2017 | 3.630 | 3.960 | 3.570 | 3.940 | 438,455 | +0.35(+9.75%) |
Aug 18, 2017 | 3.440 | 3.609 | 3.330 | 3.590 | 176,301 | +0.22(+6.53%) |
Aug 17, 2017 | 3.490 | 3.520 | 3.350 | 3.370 | 85,821 | -0.10(-2.88%) |
Aug 16, 2017 | 3.470 | 3.540 | 3.380 | 3.470 | 111,778 | +0.00(+0.00%) |
Aug 15, 2017 | 3.530 | 3.540 | 3.330 | 3.470 | 167,135 | -0.05(-1.42%) |
Aug 14, 2017 | 3.240 | 3.560 | 3.240 | 3.520 | 295,727 | +0.29(+8.98%) |
Aug 11, 2017 | 3.260 | 3.290 | 3.140 | 3.230 | 148,528 | -0.02(-0.62%) |
Aug 10, 2017 | 3.330 | 3.360 | 3.200 | 3.250 | 186,561 | -0.05(-1.52%) |
Aug 09, 2017 | 2.970 | 3.420 | 2.900 | 3.300 | 381,561 | +0.33(+11.11%) |
Aug 08, 2017 | 2.990 | 3.040 | 2.890 | 2.970 | 306,707 | -0.05(-1.66%) |
Aug 07, 2017 | 3.260 | 3.260 | 3.000 | 3.020 | 194,830 | -0.11(-3.51%) |
Aug 04, 2017 | 3.010 | 3.170 | 3.010 | 3.130 | 136,103 | +0.12(+3.99%) |
Aug 03, 2017 | 3.120 | 3.160 | 2.990 | 3.010 | 186,754 | -0.12(-3.83%) |
Aug 02, 2017 | 3.110 | 3.220 | 3.100 | 3.130 | 111,698 | +0.02(+0.64%) |