Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.000 | 5.100 | 4.995 | 4.995 | 5,905 | +0.04(+0.91%) |
Oct 30, 2017 | 4.950 | 4.950 | 4.874 | 4.950 | 2,387 | +0.05(+1.02%) |
Oct 27, 2017 | 5.000 | 5.000 | 4.899 | 4.900 | 2,846 | -0.29(-5.68%) |
Oct 26, 2017 | 4.800 | 5.195 | 4.800 | 5.195 | 997 | +0.34(+6.90%) |
Oct 25, 2017 | 4.800 | 4.860 | 4.800 | 4.860 | 1,477 | +0.06(+1.24%) |
Oct 24, 2017 | 5.100 | 5.100 | 4.800 | 4.800 | 4,056 | -0.40(-7.69%) |
Oct 23, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 807 | -0.12(-2.23%) |
Oct 20, 2017 | 5.300 | 5.350 | 5.100 | 5.319 | 3,292 | -0.08(-1.51%) |
Oct 19, 2017 | 5.450 | 5.450 | 5.284 | 5.400 | 3,865 | -0.05(-0.92%) |
Oct 18, 2017 | 4.800 | 5.550 | 4.800 | 5.450 | 23,278 | +0.65(+13.54%) |
Oct 17, 2017 | 4.623 | 4.850 | 4.623 | 4.800 | 12,109 | +0.15(+3.23%) |
Oct 16, 2017 | 4.450 | 4.845 | 4.450 | 4.650 | 9,163 | +0.05(+1.09%) |
Oct 13, 2017 | 4.900 | 4.900 | 4.400 | 4.600 | 4,614 | -0.05(-1.08%) |
Oct 12, 2017 | 5.000 | 5.072 | 4.650 | 4.650 | 2,341 | -0.15(-3.12%) |
Oct 11, 2017 | 4.450 | 4.900 | 4.450 | 4.800 | 10,229 | +0.35(+7.87%) |
Oct 10, 2017 | 4.413 | 4.500 | 4.300 | 4.450 | 21,058 | +0.12(+2.89%) |
Oct 09, 2017 | 4.400 | 4.400 | 4.300 | 4.325 | 5,442 | +0.08(+1.76%) |
Oct 06, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 365 | -0.06(-1.48%) |
Oct 05, 2017 | 4.350 | 4.350 | 4.314 | 4.314 | 1,622 | -0.04(-0.83%) |
Oct 02, 2017 | 4.350 | 4.350 | 4.350 | 43 | +0.00(+0.00%) | |
Sep 29, 2017 | 4.327 | 4.350 | 4.300 | 4.350 | 3,719 | +0.10(+2.35%) |
Sep 28, 2017 | 4.300 | 4.300 | 4.150 | 4.250 | 1,545 | -0.05(-1.16%) |
Sep 27, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 749 | +0.05(+1.18%) |
Sep 26, 2017 | 4.350 | 4.350 | 4.105 | 4.250 | 4,797 | -0.10(-2.30%) |
Sep 25, 2017 | 4.400 | 4.445 | 3.950 | 4.350 | 6,493 | +0.00(+0.00%) |
Sep 22, 2017 | 4.200 | 4.450 | 4.200 | 4.350 | 7,465 | +0.20(+4.82%) |
Sep 21, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 11,062 | +0.05(+1.22%) |
Sep 20, 2017 | 3.850 | 4.100 | 3.800 | 4.100 | 5,165 | +0.20(+5.13%) |
Sep 19, 2017 | 4.050 | 4.100 | 3.900 | 3.900 | 9,578 | -0.20(-4.88%) |
Sep 18, 2017 | 4.111 | 4.150 | 3.950 | 4.100 | 6,871 | +0.00(+0.00%) |
Sep 15, 2017 | 3.800 | 4.150 | 3.800 | 4.100 | 4,351 | +0.10(+2.50%) |
Sep 14, 2017 | 4.050 | 4.105 | 3.950 | 4.000 | 10,260 | -0.10(-2.44%) |
Sep 13, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 1,309 | -0.08(-1.98%) |
Sep 12, 2017 | 4.180 | 4.200 | 4.150 | 4.183 | 2,161 | +0.06(+1.40%) |
Sep 11, 2017 | 4.100 | 4.218 | 4.100 | 4.125 | 2,904 | -0.12(-2.94%) |
Sep 08, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 1,388 | +0.10(+2.41%) |
Sep 07, 2017 | 4.300 | 4.300 | 4.100 | 4.150 | 2,234 | -0.10(-2.35%) |
Sep 06, 2017 | 4.300 | 4.300 | 4.100 | 4.250 | 2,173 | +0.15(+3.66%) |
Sep 05, 2017 | 4.050 | 4.234 | 4.000 | 4.100 | 6,139 | -0.15(-3.53%) |
Aug 31, 2017 | 4.250 | 4.250 | 4.250 | 7 | +0.00(+0.00%) | |
Aug 30, 2017 | 4.324 | 4.324 | 4.250 | 4.250 | 840 | -0.00(-0.12%) |
Aug 24, 2017 | 4.255 | 4.255 | 4.255 | 2 | -0.03(-0.62%) | |
Aug 22, 2017 | 4.282 | 4.282 | 4.282 | 1 | +0.03(+0.74%) | |
Aug 21, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 2,112 | +0.05(+1.19%) |
Aug 18, 2017 | 4.050 | 4.200 | 4.050 | 4.200 | 1,677 | +0.06(+1.33%) |
Aug 17, 2017 | 4.280 | 4.280 | 4.000 | 4.145 | 8,397 | -0.16(-3.60%) |
Aug 16, 2017 | 4.450 | 4.450 | 4.300 | 4.300 | 2,544 | -0.10(-2.27%) |
Aug 15, 2017 | 4.450 | 4.450 | 4.400 | 4.400 | 933 | +0.08(+1.73%) |
Aug 14, 2017 | 4.350 | 4.350 | 4.300 | 4.325 | 1,847 | +0.03(+0.58%) |
Aug 11, 2017 | 4.300 | 4.350 | 4.300 | 4.300 | 5,065 | +0.05(+1.18%) |
Aug 10, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 2,314 | +0.00(+0.00%) |
Aug 09, 2017 | 4.205 | 4.250 | 4.155 | 4.250 | 4,109 | -0.05(-1.16%) |
Aug 08, 2017 | 4.350 | 4.400 | 4.200 | 4.300 | 14,189 | -0.05(-1.15%) |
Aug 07, 2017 | 4.305 | 4.370 | 4.250 | 4.350 | 2,298 | +0.00(+0.00%) |
Aug 04, 2017 | 4.450 | 4.450 | 4.345 | 4.350 | 2,095 | +0.14(+3.29%) |
Aug 03, 2017 | 4.150 | 4.400 | 4.107 | 4.211 | 3,561 | +0.06(+1.48%) |
Aug 02, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 11,005 | -0.05(-1.19%) |