Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.046 | 4.078 | 3.982 | 4.003 | 10,242,936 | -0.02(-0.43%) |
Oct 30, 2017 | 4.161 | 4.170 | 3.984 | 4.020 | 10,514,164 | -0.12(-2.95%) |
Oct 27, 2017 | 4.155 | 4.166 | 4.052 | 4.142 | 10,413,027 | -0.04(-0.87%) |
Oct 26, 2017 | 4.187 | 4.228 | 4.127 | 4.179 | 10,002,118 | -0.02(-0.51%) |
Oct 25, 2017 | 4.275 | 4.283 | 4.142 | 4.200 | 12,038,765 | -0.07(-1.75%) |
Oct 24, 2017 | 4.373 | 4.386 | 4.271 | 4.275 | 7,943,046 | -0.07(-1.58%) |
Oct 23, 2017 | 4.313 | 4.401 | 4.313 | 4.343 | 7,954,121 | +0.03(+0.75%) |
Oct 20, 2017 | 4.311 | 4.352 | 4.292 | 4.311 | 7,891,938 | +0.02(+0.40%) |
Oct 19, 2017 | 4.286 | 4.316 | 4.268 | 4.294 | 5,937,421 | +0.00(+0.00%) |
Oct 18, 2017 | 4.224 | 4.303 | 4.202 | 4.294 | 8,928,282 | +0.08(+1.98%) |
Oct 17, 2017 | 4.168 | 4.219 | 4.144 | 4.211 | 5,841,489 | +0.05(+1.29%) |
Oct 16, 2017 | 4.217 | 4.219 | 4.112 | 4.157 | 7,072,376 | -0.06(-1.52%) |
Oct 13, 2017 | 4.206 | 4.235 | 4.179 | 4.221 | 5,103,086 | +0.04(+1.08%) |
Oct 12, 2017 | 4.196 | 4.217 | 4.138 | 4.176 | 8,291,267 | -0.02(-0.46%) |
Oct 11, 2017 | 4.331 | 4.331 | 4.168 | 4.196 | 10,780,849 | -0.14(-3.16%) |
Oct 10, 2017 | 4.324 | 4.345 | 4.273 | 4.333 | 8,232,945 | +0.02(+0.40%) |
Oct 09, 2017 | 4.298 | 4.336 | 4.281 | 4.316 | 8,404,073 | +0.03(+0.65%) |
Oct 06, 2017 | 4.371 | 4.388 | 4.288 | 4.288 | 7,712,509 | -0.11(-2.44%) |
Oct 05, 2017 | 4.348 | 4.397 | 4.331 | 4.395 | 5,351,155 | +0.06(+1.33%) |
Oct 04, 2017 | 4.303 | 4.346 | 4.290 | 4.337 | 5,527,282 | +0.01(+0.20%) |
Oct 03, 2017 | 4.391 | 4.393 | 4.303 | 4.328 | 6,491,390 | -0.06(-1.27%) |
Oct 02, 2017 | 4.423 | 4.429 | 4.358 | 4.384 | 7,282,308 | -0.04(-0.92%) |
Sep 29, 2017 | 4.455 | 4.466 | 4.395 | 4.425 | 7,310,602 | -0.03(-0.63%) |
Sep 28, 2017 | 4.457 | 4.483 | 4.414 | 4.453 | 8,035,204 | -0.01(-0.29%) |
Sep 27, 2017 | 4.451 | 4.491 | 4.391 | 4.466 | 9,564,073 | +0.04(+0.97%) |
Sep 26, 2017 | 4.401 | 4.448 | 4.356 | 4.423 | 9,946,420 | +0.04(+1.03%) |
Sep 25, 2017 | 4.290 | 4.384 | 4.286 | 4.378 | 5,410,420 | +0.09(+2.15%) |
Sep 22, 2017 | 4.256 | 4.291 | 4.253 | 4.286 | 4,674,117 | +0.03(+0.60%) |
Sep 21, 2017 | 4.283 | 4.324 | 4.256 | 4.260 | 6,610,256 | -0.04(-1.04%) |
Sep 20, 2017 | 4.311 | 4.323 | 4.285 | 4.305 | 5,673,178 | -0.02(-0.45%) |
Sep 19, 2017 | 4.320 | 4.339 | 4.266 | 4.324 | 6,352,662 | +0.00(+0.10%) |
Sep 18, 2017 | 4.367 | 4.418 | 4.305 | 4.320 | 9,785,822 | -0.03(-0.59%) |
Sep 15, 2017 | 4.298 | 4.378 | 4.283 | 4.346 | 11,697,813 | +0.04(+1.05%) |
Sep 14, 2017 | 4.296 | 4.348 | 4.260 | 4.301 | 8,972,741 | +0.01(+0.30%) |
Sep 13, 2017 | 4.198 | 4.292 | 4.187 | 4.288 | 8,198,268 | +0.10(+2.51%) |
Sep 12, 2017 | 4.125 | 4.271 | 4.114 | 4.183 | 15,628,759 | +0.07(+1.72%) |
Sep 11, 2017 | 4.114 | 4.166 | 4.097 | 4.112 | 10,293,689 | +0.01(+0.26%) |
Sep 08, 2017 | 4.037 | 4.110 | 4.014 | 4.101 | 10,361,601 | +0.06(+1.59%) |
Sep 07, 2017 | 4.074 | 4.142 | 4.029 | 4.037 | 13,087,537 | -0.02(-0.58%) |
Sep 06, 2017 | 3.989 | 4.063 | 3.987 | 4.061 | 13,910,905 | +0.08(+2.11%) |
Sep 05, 2017 | 3.924 | 3.981 | 3.896 | 3.977 | 12,635,989 | +0.06(+1.45%) |
Sep 01, 2017 | 3.905 | 3.956 | 3.905 | 3.920 | 11,166,780 | +0.04(+0.92%) |
Aug 31, 2017 | 3.954 | 3.962 | 3.878 | 3.884 | 12,523,728 | -0.06(-1.54%) |
Aug 30, 2017 | 3.937 | 3.983 | 3.922 | 3.945 | 10,525,948 | +0.01(+0.21%) |
Aug 29, 2017 | 3.975 | 4.004 | 3.914 | 3.937 | 22,230,906 | -0.08(-2.09%) |
Aug 28, 2017 | 4.075 | 4.136 | 3.981 | 4.021 | 24,858,864 | -0.05(-1.29%) |
Aug 25, 2017 | 4.178 | 4.187 | 3.931 | 4.073 | 97,638,368 | -0.50(-10.93%) |
Aug 24, 2017 | 4.567 | 4.644 | 4.546 | 4.573 | 20,118,596 | +0.06(+1.40%) |
Aug 23, 2017 | 4.533 | 4.581 | 4.453 | 4.510 | 11,581,014 | -0.03(-0.74%) |
Aug 22, 2017 | 4.434 | 4.554 | 4.428 | 4.544 | 11,779,951 | +0.14(+3.15%) |
Aug 21, 2017 | 4.443 | 4.485 | 4.403 | 4.405 | 7,780,150 | -0.05(-1.13%) |
Aug 18, 2017 | 4.420 | 4.479 | 4.403 | 4.455 | 10,113,343 | +0.03(+0.57%) |
Aug 17, 2017 | 4.487 | 4.548 | 4.409 | 4.430 | 9,237,715 | -0.06(-1.36%) |
Aug 16, 2017 | 4.434 | 4.512 | 4.426 | 4.491 | 11,618,172 | +0.10(+2.20%) |
Aug 15, 2017 | 4.556 | 4.571 | 4.363 | 4.395 | 18,518,122 | -0.19(-4.21%) |
Aug 14, 2017 | 4.609 | 4.617 | 4.559 | 4.588 | 7,305,516 | +0.02(+0.41%) |
Aug 11, 2017 | 4.460 | 4.584 | 4.424 | 4.569 | 7,711,996 | +0.06(+1.35%) |
Aug 10, 2017 | 4.600 | 4.600 | 4.506 | 4.508 | 7,245,364 | -0.13(-2.76%) |
Aug 09, 2017 | 4.567 | 4.644 | 4.539 | 4.636 | 7,160,593 | +0.03(+0.64%) |
Aug 08, 2017 | 4.661 | 4.697 | 4.598 | 4.607 | 6,778,426 | -0.05(-1.04%) |
Aug 07, 2017 | 4.607 | 4.673 | 4.583 | 4.655 | 6,084,761 | +0.05(+1.09%) |
Aug 04, 2017 | 4.573 | 4.642 | 4.554 | 4.605 | 5,414,467 | +0.06(+1.25%) |
Aug 03, 2017 | 4.476 | 4.581 | 4.476 | 4.548 | 4,992,913 | +0.06(+1.31%) |
Aug 02, 2017 | 4.476 | 4.539 | 4.466 | 4.489 | 5,315,451 | +0.00(+0.09%) |