Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.500 | 4.700 | 4.500 | 4.700 | 13,805 | +0.15(+3.30%) |
Oct 30, 2017 | 4.619 | 4.700 | 4.550 | 4.550 | 25,255 | -0.05(-1.09%) |
Oct 27, 2017 | 4.600 | 4.600 | 4.510 | 4.600 | 36,020 | +0.00(+0.00%) |
Oct 26, 2017 | 4.500 | 4.600 | 4.500 | 4.600 | 10,297 | +0.10(+2.22%) |
Oct 25, 2017 | 4.500 | 4.550 | 4.500 | 4.500 | 23,779 | -0.10(-2.17%) |
Oct 24, 2017 | 4.600 | 4.600 | 4.500 | 4.600 | 11,176 | -0.05(-1.08%) |
Oct 23, 2017 | 4.450 | 4.650 | 4.450 | 4.650 | 13,958 | +0.20(+4.49%) |
Oct 20, 2017 | 4.550 | 4.590 | 4.450 | 4.450 | 7,487 | -0.10(-2.20%) |
Oct 19, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 23,584 | +0.10(+2.25%) |
Oct 18, 2017 | 4.500 | 4.500 | 4.450 | 4.450 | 25,063 | -0.05(-1.11%) |
Oct 17, 2017 | 4.500 | 4.600 | 4.500 | 4.500 | 20,690 | -0.05(-1.10%) |
Oct 16, 2017 | 4.550 | 4.600 | 4.550 | 4.550 | 6,999 | -0.05(-1.09%) |
Oct 13, 2017 | 4.700 | 4.700 | 4.450 | 4.600 | 36,693 | -0.05(-1.08%) |
Oct 12, 2017 | 4.500 | 4.700 | 4.450 | 4.650 | 12,246 | +0.10(+2.20%) |
Oct 11, 2017 | 4.550 | 4.650 | 4.550 | 4.550 | 18,714 | +0.00(+0.00%) |
Oct 10, 2017 | 4.600 | 4.750 | 4.550 | 4.550 | 48,537 | -0.03(-0.55%) |
Oct 09, 2017 | 4.550 | 4.600 | 4.550 | 4.575 | 53,909 | -0.02(-0.54%) |
Oct 06, 2017 | 4.650 | 4.650 | 4.550 | 4.600 | 152,644 | -0.05(-1.08%) |
Oct 05, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 10,873 | +0.00(+0.00%) |
Oct 04, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 9,618 | -0.05(-1.06%) |
Oct 03, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 7,326 | +0.05(+1.08%) |
Oct 02, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 15,778 | +0.00(+0.00%) |
Sep 29, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 13,319 | +0.00(+0.00%) |
Sep 28, 2017 | 4.650 | 4.700 | 4.550 | 4.650 | 14,769 | +0.00(+0.00%) |
Sep 27, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 11,518 | +0.00(+0.00%) |
Sep 26, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 11,042 | -0.05(-1.06%) |
Sep 25, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 10,708 | +0.00(+0.00%) |
Sep 22, 2017 | 4.650 | 4.750 | 4.616 | 4.700 | 11,960 | +0.10(+2.17%) |
Sep 21, 2017 | 4.700 | 4.700 | 4.550 | 4.600 | 11,135 | -0.05(-1.08%) |
Sep 20, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 7,122 | -0.15(-3.12%) |
Sep 19, 2017 | 4.750 | 4.875 | 4.750 | 4.800 | 6,997 | +0.00(+0.00%) |
Sep 18, 2017 | 4.900 | 5.000 | 4.790 | 4.800 | 14,762 | -0.10(-2.04%) |
Sep 15, 2017 | 4.800 | 4.900 | 4.800 | 4.900 | 30,180 | +0.05(+1.03%) |
Sep 14, 2017 | 4.850 | 4.975 | 4.850 | 4.850 | 4,742 | +0.00(+0.00%) |
Sep 13, 2017 | 4.750 | 4.976 | 4.750 | 4.850 | 11,106 | +0.05(+1.04%) |
Sep 12, 2017 | 5.000 | 5.039 | 4.800 | 4.800 | 10,060 | -0.20(-4.00%) |
Sep 11, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 8,687 | +0.00(+0.00%) |
Sep 08, 2017 | 4.900 | 5.000 | 4.900 | 5.000 | 14,894 | +0.10(+2.04%) |
Sep 07, 2017 | 4.850 | 4.950 | 4.720 | 4.900 | 18,092 | +0.00(+0.00%) |
Sep 06, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 9,575 | -0.05(-1.01%) |
Sep 05, 2017 | 5.050 | 5.050 | 4.900 | 4.950 | 13,665 | -0.10(-1.98%) |
Sep 01, 2017 | 4.900 | 5.050 | 4.850 | 5.050 | 4,562 | +0.10(+2.02%) |
Aug 31, 2017 | 4.950 | 5.100 | 4.950 | 4.950 | 11,367 | -0.15(-2.94%) |
Aug 30, 2017 | 5.150 | 5.150 | 5.000 | 5.100 | 59,900 | +0.00(+0.00%) |
Aug 29, 2017 | 5.100 | 5.200 | 5.000 | 5.100 | 25,244 | +0.05(+0.99%) |
Aug 28, 2017 | 5.000 | 5.200 | 4.900 | 5.050 | 21,769 | -0.05(-0.98%) |
Aug 25, 2017 | 5.100 | 5.100 | 4.950 | 5.100 | 17,551 | +0.05(+0.99%) |
Aug 24, 2017 | 4.900 | 5.050 | 4.900 | 5.050 | 19,018 | +0.15(+3.06%) |
Aug 23, 2017 | 4.800 | 4.950 | 4.650 | 4.900 | 21,025 | -0.05(-1.01%) |
Aug 22, 2017 | 4.700 | 4.950 | 4.700 | 4.950 | 17,891 | +0.20(+4.21%) |
Aug 21, 2017 | 4.850 | 4.850 | 4.700 | 4.750 | 15,328 | -0.15(-3.06%) |
Aug 18, 2017 | 4.750 | 4.900 | 4.700 | 4.900 | 15,564 | +0.10(+2.08%) |
Aug 17, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 17,017 | +0.05(+1.05%) |
Aug 16, 2017 | 4.668 | 4.750 | 4.650 | 4.750 | 9,377 | +0.10(+2.15%) |
Aug 15, 2017 | 4.650 | 4.750 | 4.600 | 4.650 | 14,717 | +0.00(+0.00%) |
Aug 14, 2017 | 4.600 | 4.750 | 4.600 | 4.650 | 14,455 | +0.05(+1.09%) |
Aug 11, 2017 | 4.600 | 4.750 | 4.600 | 4.600 | 54,804 | +0.00(+0.00%) |
Aug 10, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 25,160 | -0.05(-1.08%) |
Aug 09, 2017 | 4.600 | 4.750 | 4.600 | 4.650 | 9,958 | +0.00(+0.00%) |
Aug 08, 2017 | 4.650 | 4.705 | 4.500 | 4.650 | 32,810 | -0.05(-1.06%) |
Aug 07, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 49,744 | +0.05(+1.08%) |
Aug 04, 2017 | 4.750 | 4.650 | 4.650 | 11,620 | -0.05(-1.06%) | |
Aug 03, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 23,345 | +0.05(+1.08%) |
Aug 02, 2017 | 4.800 | 4.800 | 4.650 | 4.650 | 13,927 | -0.15(-3.12%) |