Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.937 | 3.937 | 3.778 | 3.858 | 24,789 | -0.05(-1.22%) |
Oct 30, 2017 | 3.969 | 4.032 | 3.905 | 3.905 | 13,469 | -0.03(-0.81%) |
Oct 27, 2017 | 3.937 | 3.937 | 3.865 | 3.937 | 17,456 | +0.11(+2.90%) |
Oct 26, 2017 | 4.032 | 4.032 | 3.778 | 3.826 | 36,234 | -0.17(-4.36%) |
Oct 25, 2017 | 4.000 | 4.109 | 4.000 | 4.000 | 6,639 | -0.03(-0.79%) |
Oct 24, 2017 | 4.032 | 4.032 | 4.000 | 4.032 | 6,607 | +0.03(+0.79%) |
Oct 23, 2017 | 4.175 | 4.175 | 4.000 | 4.000 | 23,379 | -0.19(-4.55%) |
Oct 20, 2017 | 4.064 | 4.191 | 4.064 | 4.191 | 12,113 | +0.13(+3.13%) |
Oct 19, 2017 | 4.064 | 4.127 | 3.975 | 4.064 | 33,266 | -0.03(-0.78%) |
Oct 18, 2017 | 4.064 | 4.113 | 4.032 | 4.096 | 8,730 | +0.10(+2.38%) |
Oct 17, 2017 | 4.027 | 4.027 | 4.000 | 4.000 | 1,133 | +0.00(+0.00%) |
Oct 16, 2017 | 4.127 | 4.159 | 3.969 | 4.000 | 20,337 | -0.13(-3.08%) |
Oct 13, 2017 | 4.004 | 4.159 | 4.000 | 4.127 | 13,765 | +0.10(+2.36%) |
Oct 12, 2017 | 4.096 | 4.110 | 4.032 | 4.032 | 5,044 | -0.06(-1.55%) |
Oct 11, 2017 | 4.185 | 4.185 | 4.096 | 4.096 | 12,324 | -0.10(-2.27%) |
Oct 10, 2017 | 4.159 | 4.223 | 4.135 | 4.191 | 19,415 | +0.05(+1.15%) |
Oct 09, 2017 | 4.127 | 4.159 | 4.127 | 4.143 | 8,414 | -0.02(-0.38%) |
Oct 06, 2017 | 4.127 | 4.159 | 4.127 | 4.159 | 14,970 | +0.06(+1.55%) |
Oct 05, 2017 | 4.127 | 4.155 | 4.092 | 4.096 | 29,146 | -0.06(-1.53%) |
Oct 04, 2017 | 4.127 | 4.159 | 4.112 | 4.159 | 31,929 | +0.06(+1.55%) |
Oct 03, 2017 | 4.096 | 4.127 | 4.086 | 4.096 | 12,685 | +0.03(+0.78%) |
Oct 02, 2017 | 4.096 | 4.127 | 4.032 | 4.064 | 12,204 | -0.06(-1.54%) |
Sep 29, 2017 | 4.064 | 4.191 | 4.054 | 4.127 | 21,669 | +0.03(+0.78%) |
Sep 28, 2017 | 4.089 | 4.096 | 4.064 | 4.096 | 4,557 | -0.06(-1.53%) |
Sep 27, 2017 | 4.078 | 4.159 | 4.064 | 4.159 | 3,527 | +0.03(+0.77%) |
Sep 26, 2017 | 4.032 | 4.127 | 3.969 | 4.127 | 15,590 | +0.16(+4.00%) |
Sep 25, 2017 | 4.064 | 4.112 | 3.969 | 3.969 | 32,029 | -0.13(-3.10%) |
Sep 22, 2017 | 4.064 | 4.096 | 4.032 | 4.096 | 14,042 | +0.00(+0.00%) |
Sep 21, 2017 | 4.096 | 4.096 | 4.032 | 4.096 | 34,228 | +0.00(+0.00%) |
Sep 20, 2017 | 4.096 | 4.096 | 4.096 | 4.096 | 297 | +0.00(+0.00%) |
Sep 19, 2017 | 4.096 | 4.127 | 4.064 | 4.096 | 46,989 | +0.00(+0.00%) |
Sep 18, 2017 | 4.159 | 4.159 | 4.064 | 4.096 | 44,592 | -0.06(-1.53%) |
Sep 15, 2017 | 4.254 | 4.254 | 4.127 | 4.159 | 46,601 | -0.03(-0.76%) |
Sep 14, 2017 | 4.159 | 4.247 | 4.159 | 4.191 | 39,354 | +0.05(+1.23%) |
Sep 13, 2017 | 4.172 | 4.203 | 4.140 | 4.140 | 30,093 | +0.00(+0.00%) |
Sep 12, 2017 | 4.109 | 4.172 | 4.109 | 4.140 | 22,330 | +0.03(+0.76%) |
Sep 11, 2017 | 4.140 | 4.140 | 4.109 | 4.109 | 11,431 | +0.00(+0.00%) |
Sep 08, 2017 | 4.077 | 4.172 | 4.077 | 4.109 | 34,957 | +0.03(+0.77%) |
Sep 07, 2017 | 4.140 | 4.234 | 4.077 | 4.077 | 17,884 | -0.09(-2.26%) |
Sep 06, 2017 | 4.140 | 4.203 | 4.077 | 4.172 | 37,914 | +0.03(+0.76%) |
Sep 05, 2017 | 4.109 | 4.140 | 4.077 | 4.140 | 27,533 | +0.03(+0.76%) |
Sep 01, 2017 | 4.084 | 4.203 | 4.027 | 4.109 | 4,952 | -0.06(-1.50%) |
Aug 31, 2017 | 4.140 | 4.266 | 4.140 | 4.172 | 22,496 | +0.06(+1.53%) |
Aug 30, 2017 | 4.172 | 4.172 | 4.109 | 4.109 | 27,940 | -0.05(-1.13%) |
Aug 29, 2017 | 4.109 | 4.172 | 4.077 | 4.156 | 30,608 | +0.05(+1.14%) |
Aug 28, 2017 | 4.140 | 4.172 | 4.077 | 4.109 | 26,127 | +0.00(+0.00%) |
Aug 25, 2017 | 3.983 | 4.109 | 3.964 | 4.109 | 16,438 | +0.16(+3.97%) |
Aug 24, 2017 | 3.889 | 3.954 | 3.889 | 3.952 | 29,402 | +0.06(+1.61%) |
Aug 23, 2017 | 3.889 | 3.921 | 3.889 | 3.889 | 13,317 | -0.03(-0.80%) |
Aug 22, 2017 | 3.952 | 3.952 | 3.889 | 3.921 | 12,415 | +0.00(+0.00%) |
Aug 21, 2017 | 3.952 | 3.952 | 3.889 | 3.921 | 15,305 | -0.03(-0.79%) |
Aug 18, 2017 | 3.921 | 4.046 | 3.886 | 3.952 | 13,792 | +0.06(+1.61%) |
Aug 17, 2017 | 3.955 | 4.015 | 3.764 | 3.889 | 18,750 | -0.09(-2.36%) |
Aug 16, 2017 | 4.077 | 4.164 | 3.962 | 3.983 | 24,597 | -0.06(-1.55%) |
Aug 15, 2017 | 3.764 | 4.203 | 3.764 | 4.046 | 76,006 | +0.31(+8.40%) |
Aug 14, 2017 | 3.544 | 3.732 | 3.544 | 3.732 | 28,125 | +0.22(+6.25%) |
Aug 11, 2017 | 3.576 | 3.795 | 3.513 | 3.513 | 159,059 | +0.00(+0.00%) |
Aug 10, 2017 | 3.450 | 3.576 | 3.450 | 3.513 | 52,655 | +0.06(+1.82%) |
Aug 09, 2017 | 3.450 | 3.513 | 3.450 | 3.450 | 32,799 | +0.00(+0.00%) |
Aug 08, 2017 | 3.544 | 3.576 | 3.450 | 3.450 | 34,235 | -0.06(-1.79%) |
Aug 07, 2017 | 3.732 | 3.732 | 3.482 | 3.513 | 56,094 | +0.03(+0.90%) |
Aug 04, 2017 | 3.482 | 3.513 | 3.482 | 3.482 | 25,094 | +0.00(+0.00%) |
Aug 03, 2017 | 3.513 | 3.513 | 3.450 | 3.482 | 14,514 | +0.00(+0.00%) |
Aug 02, 2017 | 3.544 | 3.590 | 3.482 | 3.482 | 37,728 | -0.09(-2.63%) |