Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.300 | 4.390 | 4.240 | 4.270 | 21,142 | -0.03(-0.70%) |
Oct 30, 2017 | 4.420 | 4.420 | 4.190 | 4.300 | 44,626 | -0.12(-2.71%) |
Oct 27, 2017 | 4.410 | 4.460 | 4.280 | 4.420 | 69,154 | +0.06(+1.38%) |
Oct 26, 2017 | 4.250 | 4.390 | 4.240 | 4.360 | 65,717 | +0.04(+0.93%) |
Oct 25, 2017 | 4.300 | 4.350 | 4.250 | 4.320 | 59,471 | +0.03(+0.70%) |
Oct 24, 2017 | 4.450 | 4.490 | 4.251 | 4.290 | 58,500 | -0.10(-2.28%) |
Oct 23, 2017 | 4.280 | 4.490 | 4.280 | 4.390 | 225,390 | +0.15(+3.54%) |
Oct 20, 2017 | 4.180 | 4.240 | 4.060 | 4.240 | 42,765 | +0.10(+2.42%) |
Oct 19, 2017 | 4.130 | 4.260 | 4.050 | 4.140 | 107,073 | +0.03(+0.73%) |
Oct 18, 2017 | 3.900 | 4.120 | 3.900 | 4.110 | 102,154 | +0.20(+4.98%) |
Oct 17, 2017 | 4.000 | 4.010 | 3.889 | 3.915 | 106,924 | -0.12(-3.09%) |
Oct 16, 2017 | 4.050 | 4.182 | 4.001 | 4.040 | 174,731 | +0.00(+0.00%) |
Oct 13, 2017 | 4.150 | 4.150 | 3.980 | 4.040 | 55,234 | -0.08(-1.94%) |
Oct 12, 2017 | 4.100 | 4.170 | 4.050 | 4.120 | 17,087 | -0.01(-0.17%) |
Oct 11, 2017 | 3.990 | 4.150 | 3.990 | 4.127 | 44,275 | +0.17(+4.21%) |
Oct 10, 2017 | 3.950 | 3.980 | 3.850 | 3.960 | 60,820 | +0.01(+0.25%) |
Oct 09, 2017 | 4.000 | 4.020 | 3.890 | 3.950 | 72,417 | -0.07(-1.74%) |
Oct 06, 2017 | 3.990 | 4.040 | 3.980 | 4.020 | 25,712 | +0.03(+0.87%) |
Oct 05, 2017 | 4.080 | 4.130 | 3.900 | 3.985 | 88,246 | -0.10(-2.56%) |
Oct 04, 2017 | 4.100 | 4.130 | 4.080 | 4.090 | 31,077 | +0.00(+0.00%) |
Oct 03, 2017 | 4.200 | 4.200 | 4.080 | 4.090 | 23,161 | -0.07(-1.68%) |
Oct 02, 2017 | 4.150 | 4.200 | 4.120 | 4.160 | 48,808 | +0.04(+0.97%) |
Sep 29, 2017 | 4.120 | 4.140 | 4.073 | 4.120 | 26,835 | +0.02(+0.49%) |
Sep 28, 2017 | 4.010 | 4.110 | 4.010 | 4.100 | 30,032 | +0.08(+1.99%) |
Sep 27, 2017 | 4.030 | 4.060 | 4.020 | 4.020 | 67,861 | -0.02(-0.50%) |
Sep 26, 2017 | 4.100 | 4.125 | 4.020 | 4.040 | 32,039 | -0.06(-1.46%) |
Sep 25, 2017 | 4.140 | 4.150 | 4.095 | 4.100 | 46,220 | +0.01(+0.24%) |
Sep 22, 2017 | 4.160 | 4.160 | 4.050 | 4.090 | 32,143 | -0.10(-2.43%) |
Sep 21, 2017 | 4.130 | 4.230 | 4.090 | 4.192 | 55,803 | +0.06(+1.50%) |
Sep 20, 2017 | 4.160 | 4.200 | 4.110 | 4.130 | 25,753 | -0.03(-0.72%) |
Sep 19, 2017 | 4.240 | 4.240 | 4.110 | 4.160 | 39,928 | -0.11(-2.58%) |
Sep 18, 2017 | 4.140 | 4.290 | 4.140 | 4.270 | 67,256 | +0.10(+2.40%) |
Sep 15, 2017 | 4.100 | 4.170 | 4.100 | 4.170 | 17,841 | +0.06(+1.46%) |
Sep 14, 2017 | 4.200 | 4.200 | 4.100 | 4.110 | 41,882 | -0.08(-1.91%) |
Sep 13, 2017 | 4.130 | 4.250 | 4.100 | 4.190 | 60,855 | +0.03(+0.72%) |
Sep 12, 2017 | 4.200 | 4.220 | 4.120 | 4.160 | 38,614 | -0.04(-0.95%) |
Sep 11, 2017 | 4.310 | 4.330 | 4.200 | 4.200 | 51,022 | -0.05(-1.18%) |
Sep 08, 2017 | 4.200 | 4.270 | 4.187 | 4.250 | 37,170 | +0.05(+1.19%) |
Sep 07, 2017 | 4.130 | 4.240 | 4.124 | 4.200 | 40,071 | +0.03(+0.72%) |
Sep 06, 2017 | 4.220 | 4.240 | 4.130 | 4.170 | 72,711 | +0.00(+0.00%) |
Sep 05, 2017 | 4.260 | 4.100 | 4.170 | 55,725 | -0.07(-1.65%) | |
Sep 01, 2017 | 4.330 | 4.349 | 4.140 | 4.240 | 44,207 | -0.02(-0.47%) |
Aug 31, 2017 | 4.310 | 4.370 | 4.200 | 4.260 | 48,068 | +0.00(+0.00%) |
Aug 30, 2017 | 4.200 | 4.372 | 4.200 | 4.260 | 47,664 | +0.03(+0.71%) |
Aug 29, 2017 | 4.150 | 4.270 | 4.140 | 4.230 | 65,160 | +0.05(+1.20%) |
Aug 28, 2017 | 4.180 | 4.210 | 4.150 | 4.180 | 57,802 | +0.00(+0.00%) |
Aug 25, 2017 | 4.210 | 4.210 | 4.140 | 4.180 | 48,468 | -0.03(-0.71%) |
Aug 24, 2017 | 4.080 | 4.250 | 4.020 | 4.210 | 62,929 | +0.12(+2.93%) |
Aug 23, 2017 | 3.980 | 4.160 | 3.897 | 4.090 | 71,344 | +0.11(+2.76%) |
Aug 22, 2017 | 4.090 | 4.110 | 3.850 | 3.980 | 196,612 | -0.12(-2.93%) |
Aug 21, 2017 | 4.150 | 4.180 | 4.080 | 4.100 | 67,263 | -0.08(-1.91%) |
Aug 18, 2017 | 4.160 | 4.230 | 4.130 | 4.180 | 55,804 | +0.02(+0.48%) |
Aug 17, 2017 | 4.210 | 4.260 | 4.133 | 4.160 | 88,731 | -0.02(-0.48%) |
Aug 16, 2017 | 4.160 | 4.239 | 4.150 | 4.180 | 72,298 | -0.02(-0.48%) |
Aug 15, 2017 | 4.350 | 4.350 | 4.150 | 4.200 | 42,563 | -0.03(-0.71%) |
Aug 14, 2017 | 4.200 | 4.314 | 4.160 | 4.230 | 61,086 | +0.05(+1.20%) |
Aug 11, 2017 | 4.140 | 4.260 | 4.010 | 4.180 | 58,975 | +0.03(+0.72%) |
Aug 10, 2017 | 4.160 | 4.380 | 4.140 | 4.150 | 91,059 | -0.07(-1.66%) |
Aug 09, 2017 | 4.310 | 4.378 | 4.220 | 4.220 | 75,158 | -0.10(-2.31%) |
Aug 08, 2017 | 4.320 | 4.393 | 4.295 | 4.320 | 41,952 | -0.04(-0.92%) |
Aug 07, 2017 | 4.310 | 4.407 | 4.250 | 4.360 | 52,610 | +0.04(+0.93%) |
Aug 04, 2017 | 4.250 | 4.370 | 4.150 | 4.320 | 73,489 | +0.03(+0.70%) |
Aug 03, 2017 | 4.350 | 4.410 | 4.150 | 4.290 | 262,997 | -0.11(-2.50%) |
Aug 02, 2017 | 4.630 | 4.680 | 4.381 | 4.400 | 165,016 | -0.24(-5.17%) |