Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.200 | 3.330 | 3.050 | 3.330 | 14,284 | +0.01(+0.30%) |
Oct 30, 2017 | 3.100 | 3.320 | 3.000 | 3.320 | 8,252 | +0.20(+6.41%) |
Oct 27, 2017 | 3.240 | 3.300 | 2.905 | 3.120 | 44,151 | -0.09(-2.80%) |
Oct 26, 2017 | 3.220 | 3.300 | 3.200 | 3.210 | 13,122 | -0.03(-0.93%) |
Oct 25, 2017 | 3.200 | 3.290 | 3.150 | 3.240 | 5,253 | +0.05(+1.57%) |
Oct 24, 2017 | 3.450 | 3.450 | 2.900 | 3.190 | 44,594 | -0.22(-6.45%) |
Oct 23, 2017 | 3.380 | 3.440 | 3.380 | 3.410 | 2,651 | -0.03(-0.87%) |
Oct 20, 2017 | 3.250 | 3.450 | 3.250 | 3.440 | 27,067 | -0.04(-1.15%) |
Oct 19, 2017 | 3.399 | 3.480 | 3.370 | 3.480 | 2,953 | -0.16(-4.40%) |
Oct 18, 2017 | 3.780 | 3.780 | 3.310 | 3.640 | 18,464 | -0.20(-5.21%) |
Oct 17, 2017 | 3.850 | 3.910 | 3.710 | 3.840 | 2,135 | -0.04(-1.03%) |
Oct 16, 2017 | 3.950 | 3.950 | 3.670 | 3.880 | 17,897 | -0.12(-3.00%) |
Oct 13, 2017 | 3.880 | 4.000 | 3.870 | 4.000 | 10,186 | +0.15(+3.90%) |
Oct 12, 2017 | 3.920 | 4.080 | 3.850 | 3.850 | 7,282 | -0.15(-3.75%) |
Oct 11, 2017 | 3.980 | 4.040 | 3.870 | 4.000 | 11,865 | +0.05(+1.27%) |
Oct 10, 2017 | 3.960 | 4.000 | 3.900 | 3.950 | 5,823 | +0.10(+2.60%) |
Oct 09, 2017 | 3.900 | 3.900 | 3.716 | 3.850 | 14,335 | -0.05(-1.28%) |
Oct 06, 2017 | 3.950 | 3.950 | 3.610 | 3.900 | 4,362 | +0.00(+0.00%) |
Oct 05, 2017 | 3.730 | 3.920 | 3.600 | 3.900 | 26,008 | +0.21(+5.69%) |
Oct 04, 2017 | 3.880 | 3.955 | 3.610 | 3.690 | 19,983 | -0.18(-4.65%) |
Oct 03, 2017 | 4.100 | 4.100 | 3.870 | 3.870 | 6,435 | -0.22(-5.38%) |
Oct 02, 2017 | 3.910 | 4.140 | 3.910 | 4.090 | 3,656 | +0.20(+5.14%) |
Sep 29, 2017 | 3.930 | 4.030 | 3.760 | 3.890 | 9,879 | -0.06(-1.52%) |
Sep 28, 2017 | 3.980 | 3.980 | 3.847 | 3.950 | 10,791 | +0.00(+0.00%) |
Sep 27, 2017 | 4.140 | 4.200 | 3.820 | 3.950 | 39,023 | -0.16(-3.89%) |
Sep 26, 2017 | 4.310 | 4.310 | 3.910 | 4.110 | 73,834 | -0.18(-4.20%) |
Sep 25, 2017 | 4.500 | 4.500 | 4.220 | 4.290 | 30,571 | -0.25(-5.51%) |
Sep 22, 2017 | 4.350 | 4.540 | 4.280 | 4.540 | 10,672 | +0.14(+3.18%) |
Sep 21, 2017 | 4.360 | 4.410 | 4.220 | 4.400 | 29,610 | +0.01(+0.23%) |
Sep 20, 2017 | 4.850 | 4.850 | 4.290 | 4.390 | 34,505 | -0.22(-4.77%) |
Sep 19, 2017 | 4.870 | 4.600 | 4.610 | 50,114 | -0.26(-5.34%) | |
Sep 18, 2017 | 5.170 | 5.528 | 4.830 | 4.870 | 39,090 | -0.21(-4.13%) |
Sep 15, 2017 | 5.950 | 6.007 | 5.080 | 5.080 | 136,719 | -0.92(-15.33%) |
Sep 14, 2017 | 6.100 | 6.220 | 5.740 | 6.000 | 46,284 | -0.20(-3.23%) |
Sep 13, 2017 | 5.820 | 6.200 | 5.020 | 6.200 | 50,314 | +0.09(+1.47%) |
Sep 12, 2017 | 5.467 | 6.270 | 5.340 | 6.110 | 83,657 | +0.72(+13.36%) |
Sep 11, 2017 | 4.690 | 5.630 | 4.250 | 5.390 | 83,359 | +0.67(+14.19%) |
Sep 08, 2017 | 4.550 | 4.730 | 3.730 | 4.720 | 54,365 | +0.00(+0.00%) |
Sep 07, 2017 | 4.500 | 4.730 | 4.340 | 4.720 | 53,668 | +0.04(+0.85%) |
Sep 06, 2017 | 4.780 | 4.780 | 4.520 | 4.680 | 21,763 | -0.11(-2.30%) |
Sep 05, 2017 | 4.200 | 4.930 | 4.180 | 4.790 | 57,204 | +0.49(+11.40%) |
Sep 01, 2017 | 4.050 | 4.335 | 4.040 | 4.300 | 48,279 | +0.18(+4.37%) |
Aug 31, 2017 | 4.150 | 4.230 | 4.120 | 4.120 | 5,677 | -0.05(-1.20%) |
Aug 30, 2017 | 4.310 | 4.320 | 4.170 | 4.170 | 8,013 | -0.08(-1.88%) |
Aug 29, 2017 | 4.250 | 4.270 | 4.250 | 4.250 | 20,365 | +0.00(+0.00%) |
Aug 28, 2017 | 4.390 | 4.390 | 4.250 | 4.250 | 20,504 | -0.14(-3.17%) |
Aug 25, 2017 | 4.410 | 4.440 | 4.320 | 4.389 | 22,487 | -0.06(-1.37%) |
Aug 24, 2017 | 4.390 | 4.450 | 4.364 | 4.450 | 16,280 | +0.01(+0.23%) |
Aug 23, 2017 | 4.500 | 4.500 | 4.360 | 4.440 | 40,113 | -0.14(-3.06%) |
Aug 22, 2017 | 4.900 | 4.910 | 4.570 | 4.580 | 4,772 | -0.39(-7.85%) |
Aug 21, 2017 | 4.990 | 5.064 | 4.810 | 4.970 | 18,521 | +0.06(+1.22%) |
Aug 18, 2017 | 4.400 | 5.000 | 4.270 | 4.910 | 47,316 | +0.54(+12.36%) |
Aug 17, 2017 | 4.590 | 4.590 | 4.370 | 4.370 | 1,775 | -0.19(-4.17%) |
Aug 16, 2017 | 4.690 | 4.690 | 4.530 | 4.560 | 6,189 | -0.16(-3.44%) |
Aug 15, 2017 | 4.690 | 4.798 | 4.600 | 4.722 | 33,702 | +0.04(+0.91%) |
Aug 14, 2017 | 4.540 | 4.750 | 4.343 | 4.680 | 23,847 | +0.12(+2.63%) |
Aug 11, 2017 | 4.550 | 4.638 | 4.315 | 4.560 | 37,794 | +0.24(+5.56%) |
Aug 10, 2017 | 4.660 | 4.660 | 4.250 | 4.320 | 167,668 | -0.38(-8.09%) |
Aug 09, 2017 | 4.873 | 4.873 | 4.700 | 4.700 | 2,817 | -0.21(-4.28%) |
Aug 08, 2017 | 4.810 | 4.910 | 4.810 | 4.910 | 2,548 | -0.18(-3.54%) |
Aug 07, 2017 | 4.918 | 5.090 | 4.780 | 5.090 | 2,231 | +0.18(+3.67%) |
Aug 04, 2017 | 4.960 | 4.960 | 4.900 | 4.910 | 3,882 | -0.05(-1.01%) |
Aug 03, 2017 | 5.039 | 4.900 | 4.960 | 11,287 | +0.06(+1.22%) | |
Aug 02, 2017 | 4.900 | 4.960 | 4.588 | 4.900 | 12,243 | +0.04(+0.82%) |