Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.051 | 4.051 | 3.928 | 4.024 | 621,924 | -0.03(-0.67%) |
Oct 30, 2017 | 4.065 | 4.065 | 3.983 | 4.051 | 154,494 | -0.01(-0.34%) |
Oct 27, 2017 | 4.092 | 4.106 | 4.044 | 4.065 | 61,389 | +0.00(+0.00%) |
Oct 26, 2017 | 4.065 | 4.085 | 4.024 | 4.065 | 172,659 | +0.01(+0.17%) |
Oct 25, 2017 | 4.030 | 4.078 | 4.017 | 4.058 | 202,955 | +0.02(+0.51%) |
Oct 24, 2017 | 4.092 | 4.133 | 4.010 | 4.037 | 295,716 | -0.04(-1.01%) |
Oct 23, 2017 | 4.085 | 4.092 | 4.050 | 4.078 | 407,005 | +0.02(+0.50%) |
Oct 20, 2017 | 4.112 | 4.119 | 3.969 | 4.058 | 202,527 | -0.03(-0.83%) |
Oct 19, 2017 | 4.078 | 4.112 | 4.044 | 4.092 | 184,396 | +0.01(+0.33%) |
Oct 18, 2017 | 4.153 | 4.167 | 4.024 | 4.078 | 721,442 | -0.09(-2.13%) |
Oct 17, 2017 | 4.188 | 4.201 | 4.092 | 4.167 | 216,576 | +0.00(+0.00%) |
Oct 16, 2017 | 4.181 | 4.194 | 4.153 | 4.167 | 156,883 | +0.00(+0.00%) |
Oct 13, 2017 | 4.222 | 4.283 | 4.099 | 4.167 | 358,436 | -0.02(-0.49%) |
Oct 12, 2017 | 4.201 | 4.235 | 4.153 | 4.188 | 230,898 | +0.01(+0.16%) |
Oct 11, 2017 | 4.263 | 4.276 | 4.140 | 4.181 | 365,339 | -0.08(-1.77%) |
Oct 10, 2017 | 4.201 | 4.311 | 4.201 | 4.256 | 220,824 | +0.07(+1.63%) |
Oct 09, 2017 | 4.283 | 4.304 | 4.160 | 4.188 | 91,802 | -0.05(-1.13%) |
Oct 06, 2017 | 4.229 | 4.261 | 4.181 | 4.235 | 224,708 | -0.01(-0.16%) |
Oct 05, 2017 | 4.229 | 4.263 | 4.181 | 4.242 | 210,265 | +0.01(+0.32%) |
Oct 04, 2017 | 4.201 | 4.242 | 4.143 | 4.229 | 273,890 | +0.03(+0.65%) |
Oct 03, 2017 | 4.092 | 4.222 | 4.065 | 4.201 | 370,478 | +0.07(+1.65%) |
Oct 02, 2017 | 4.119 | 4.198 | 4.119 | 4.133 | 293,363 | +0.03(+0.83%) |
Sep 29, 2017 | 4.099 | 4.147 | 4.082 | 4.099 | 295,833 | -0.01(-0.17%) |
Sep 28, 2017 | 4.051 | 4.126 | 4.051 | 4.106 | 448,146 | +0.05(+1.35%) |
Sep 27, 2017 | 4.065 | 4.106 | 4.051 | 4.051 | 332,180 | -0.04(-1.00%) |
Sep 26, 2017 | 4.065 | 4.126 | 4.051 | 4.092 | 532,607 | +0.05(+1.18%) |
Sep 25, 2017 | 4.030 | 4.085 | 4.017 | 4.044 | 404,426 | +0.03(+0.85%) |
Sep 22, 2017 | 4.085 | 4.119 | 4.010 | 4.010 | 374,625 | -0.07(-1.67%) |
Sep 21, 2017 | 4.078 | 4.099 | 4.010 | 4.078 | 347,281 | +0.03(+0.67%) |
Sep 20, 2017 | 4.003 | 4.092 | 4.003 | 4.051 | 410,268 | +0.08(+1.89%) |
Sep 19, 2017 | 4.010 | 4.051 | 3.942 | 3.976 | 105,509 | -0.05(-1.19%) |
Sep 18, 2017 | 4.010 | 4.024 | 3.976 | 4.024 | 134,185 | +0.02(+0.51%) |
Sep 15, 2017 | 3.996 | 4.048 | 3.949 | 4.003 | 267,106 | +0.01(+0.34%) |
Sep 14, 2017 | 3.989 | 4.030 | 3.935 | 3.989 | 158,215 | -0.01(-0.17%) |
Sep 13, 2017 | 4.010 | 4.024 | 3.887 | 3.996 | 398,466 | -0.01(-0.34%) |
Sep 12, 2017 | 4.058 | 4.071 | 4.010 | 4.010 | 147,728 | -0.03(-0.84%) |
Sep 11, 2017 | 4.044 | 4.085 | 4.010 | 4.044 | 179,984 | +0.03(+0.85%) |
Sep 08, 2017 | 4.024 | 4.065 | 3.989 | 4.010 | 200,532 | -0.03(-0.68%) |
Sep 07, 2017 | 4.024 | 4.065 | 3.955 | 4.037 | 351,330 | +0.03(+0.68%) |
Sep 06, 2017 | 3.983 | 4.051 | 3.969 | 4.010 | 156,173 | +0.03(+0.86%) |
Sep 05, 2017 | 4.044 | 4.099 | 3.976 | 3.976 | 499,415 | -0.07(-1.69%) |
Sep 01, 2017 | 4.003 | 4.099 | 3.989 | 4.044 | 205,506 | +0.04(+1.02%) |
Aug 31, 2017 | 4.010 | 4.085 | 3.962 | 4.003 | 237,240 | +0.01(+0.34%) |
Aug 30, 2017 | 4.030 | 4.147 | 3.976 | 3.989 | 340,431 | -0.12(-2.83%) |
Aug 29, 2017 | 3.962 | 4.147 | 3.962 | 4.106 | 767,199 | +0.10(+2.56%) |
Aug 28, 2017 | 3.901 | 4.051 | 3.901 | 4.003 | 709,976 | +0.18(+4.83%) |
Aug 25, 2017 | 3.791 | 3.839 | 3.791 | 3.819 | 198,361 | +0.01(+0.36%) |
Aug 24, 2017 | 3.798 | 3.812 | 3.764 | 3.805 | 546,368 | +0.02(+0.54%) |
Aug 23, 2017 | 3.791 | 3.798 | 3.750 | 3.785 | 343,756 | +0.01(+0.18%) |
Aug 22, 2017 | 3.791 | 3.798 | 3.771 | 3.778 | 92,434 | -0.01(-0.18%) |
Aug 21, 2017 | 3.785 | 3.805 | 3.757 | 3.785 | 172,428 | +0.01(+0.36%) |
Aug 18, 2017 | 3.812 | 3.812 | 3.750 | 3.771 | 188,574 | -0.03(-0.72%) |
Aug 17, 2017 | 3.846 | 3.860 | 3.791 | 3.798 | 343,369 | -0.04(-1.07%) |
Aug 16, 2017 | 3.805 | 3.867 | 3.805 | 3.839 | 221,455 | +0.04(+1.08%) |
Aug 15, 2017 | 3.778 | 3.826 | 3.761 | 3.798 | 84,336 | +0.03(+0.72%) |
Aug 14, 2017 | 3.723 | 3.805 | 3.709 | 3.771 | 237,354 | +0.03(+0.73%) |
Aug 11, 2017 | 3.737 | 3.771 | 3.682 | 3.744 | 222,683 | +0.02(+0.55%) |
Aug 10, 2017 | 3.730 | 3.744 | 3.703 | 3.723 | 209,858 | +0.00(+0.00%) |
Aug 09, 2017 | 3.730 | 3.750 | 3.668 | 3.723 | 250,651 | -0.01(-0.37%) |
Aug 08, 2017 | 3.723 | 3.757 | 3.696 | 3.737 | 230,291 | +0.02(+0.55%) |
Aug 07, 2017 | 3.723 | 3.757 | 3.687 | 3.716 | 215,058 | -0.01(-0.18%) |
Aug 04, 2017 | 3.730 | 3.737 | 3.680 | 3.723 | 307,034 | +0.01(+0.37%) |
Aug 03, 2017 | 3.737 | 3.757 | 3.682 | 3.709 | 314,823 | -0.03(-0.73%) |
Aug 02, 2017 | 3.730 | 3.757 | 3.696 | 3.737 | 269,815 | +0.01(+0.37%) |