Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.890 | 4.977 | 4.750 | 4.977 | 3,723 | +0.23(+4.77%) |
Oct 30, 2017 | 4.544 | 4.750 | 4.507 | 4.750 | 9,686 | +0.15(+3.26%) |
Oct 27, 2017 | 4.587 | 4.600 | 4.540 | 4.600 | 6,227 | +0.02(+0.43%) |
Oct 26, 2017 | 4.500 | 4.600 | 4.470 | 4.580 | 6,053 | +0.13(+2.92%) |
Oct 25, 2017 | 4.450 | 4.500 | 4.443 | 4.450 | 14,808 | +0.13(+3.13%) |
Oct 24, 2017 | 4.254 | 4.315 | 4.254 | 4.315 | 1,101 | -0.04(-1.03%) |
Oct 23, 2017 | 4.350 | 4.450 | 4.350 | 4.360 | 1,005 | -0.09(-2.02%) |
Oct 20, 2017 | 4.321 | 4.450 | 4.321 | 4.450 | 6,472 | +0.02(+0.43%) |
Oct 18, 2017 | 4.431 | 4.431 | 4.431 | 9 | +0.05(+1.16%) | |
Oct 17, 2017 | 4.420 | 4.420 | 4.367 | 4.380 | 5,256 | +0.07(+1.53%) |
Oct 16, 2017 | 4.290 | 4.440 | 4.251 | 4.314 | 2,359 | +0.05(+1.24%) |
Oct 13, 2017 | 4.182 | 4.290 | 4.182 | 4.261 | 6,565 | +0.16(+3.93%) |
Oct 12, 2017 | 4.080 | 4.200 | 4.080 | 4.100 | 4,133 | -0.04(-0.97%) |
Oct 11, 2017 | 4.009 | 4.150 | 4.009 | 4.140 | 3,217 | +0.09(+2.14%) |
Oct 10, 2017 | 4.050 | 4.053 | 4.000 | 4.053 | 1,321 | -0.03(-0.69%) |
Oct 09, 2017 | 4.200 | 4.200 | 4.081 | 4.081 | 1,309 | -0.19(-4.41%) |
Oct 06, 2017 | 4.202 | 4.315 | 4.202 | 4.270 | 2,026 | -0.07(-1.62%) |
Oct 05, 2017 | 4.164 | 4.350 | 4.030 | 4.340 | 8,430 | +0.14(+3.33%) |
Oct 04, 2017 | 3.979 | 4.210 | 3.972 | 4.200 | 10,354 | +0.20(+5.00%) |
Oct 03, 2017 | 4.014 | 4.052 | 3.950 | 4.000 | 5,234 | -0.01(-0.25%) |
Oct 02, 2017 | 4.012 | 4.046 | 4.010 | 4.010 | 2,879 | -0.04(-0.99%) |
Sep 29, 2017 | 4.042 | 4.050 | 4.010 | 4.050 | 2,906 | +0.14(+3.58%) |
Sep 28, 2017 | 3.910 | 3.910 | 3.910 | 3.910 | 295 | -0.10(-2.49%) |
Sep 27, 2017 | 4.010 | 4.010 | 4.010 | 4.010 | 320 | -0.04(-0.99%) |
Sep 26, 2017 | 4.053 | 4.095 | 4.050 | 4.050 | 16,499 | -0.10(-2.41%) |
Sep 25, 2017 | 4.165 | 4.165 | 4.090 | 4.150 | 5,041 | -0.05(-1.19%) |
Sep 22, 2017 | 4.180 | 4.200 | 4.150 | 4.200 | 2,307 | +0.09(+2.22%) |
Sep 21, 2017 | 4.070 | 4.180 | 4.070 | 4.109 | 716 | -0.06(-1.47%) |
Sep 20, 2017 | 4.150 | 4.173 | 4.050 | 4.170 | 5,251 | +0.02(+0.48%) |
Sep 19, 2017 | 4.080 | 4.330 | 4.070 | 4.150 | 24,594 | +0.09(+2.22%) |
Sep 18, 2017 | 4.150 | 4.300 | 4.060 | 4.060 | 10,320 | -0.05(-1.22%) |
Sep 15, 2017 | 4.170 | 4.350 | 4.110 | 4.110 | 28,766 | -0.04(-0.96%) |
Sep 14, 2017 | 4.340 | 4.370 | 3.800 | 4.150 | 51,674 | -0.04(-0.95%) |
Sep 13, 2017 | 4.370 | 4.370 | 4.190 | 4.190 | 9,279 | -0.22(-4.99%) |
Sep 12, 2017 | 4.350 | 4.410 | 4.240 | 4.410 | 2,301 | -0.06(-1.34%) |
Sep 11, 2017 | 4.410 | 4.470 | 4.350 | 4.470 | 958 | +0.10(+2.29%) |
Sep 08, 2017 | 4.416 | 4.430 | 4.350 | 4.370 | 3,855 | -0.13(-2.89%) |
Sep 07, 2017 | 4.495 | 4.500 | 4.350 | 4.500 | 3,145 | +0.02(+0.45%) |
Sep 06, 2017 | 4.350 | 4.500 | 4.350 | 4.480 | 8,221 | -0.04(-0.88%) |
Sep 05, 2017 | 4.350 | 4.550 | 4.350 | 4.520 | 29,402 | +0.06(+1.35%) |
Sep 01, 2017 | 4.460 | 4.460 | 4.400 | 4.460 | 1,232 | -0.04(-0.89%) |
Aug 31, 2017 | 4.370 | 4.550 | 4.230 | 4.500 | 55,367 | +0.00(+0.00%) |
Aug 30, 2017 | 4.450 | 4.500 | 4.380 | 4.500 | 4,765 | +0.05(+1.12%) |
Aug 29, 2017 | 4.217 | 4.450 | 4.217 | 4.450 | 4,867 | +0.05(+1.14%) |
Aug 28, 2017 | 4.360 | 4.400 | 4.320 | 4.400 | 8,872 | +0.00(+0.00%) |
Aug 25, 2017 | 4.349 | 4.400 | 4.234 | 4.400 | 26,457 | +0.00(+0.00%) |
Aug 24, 2017 | 4.580 | 4.580 | 4.200 | 4.400 | 32,173 | -0.14(-3.00%) |
Aug 23, 2017 | 4.560 | 4.560 | 4.536 | 4.536 | 756 | -0.02(-0.53%) |
Aug 22, 2017 | 4.580 | 4.580 | 4.376 | 4.560 | 4,656 | +0.00(+0.00%) |
Aug 21, 2017 | 4.580 | 4.580 | 4.433 | 4.560 | 8,678 | +0.00(+0.00%) |
Aug 18, 2017 | 4.560 | 4.560 | 4.560 | 4.560 | 693 | +0.01(+0.22%) |
Aug 17, 2017 | 4.410 | 4.560 | 4.410 | 4.550 | 420 | -0.01(-0.22%) |
Aug 16, 2017 | 4.560 | 4.560 | 4.560 | 4.560 | 1,049 | +0.00(+0.00%) |
Aug 15, 2017 | 4.580 | 4.580 | 4.360 | 4.560 | 5,583 | +0.00(+0.00%) |
Aug 14, 2017 | 4.560 | 4.560 | 4.281 | 4.560 | 8,722 | +0.07(+1.56%) |
Aug 11, 2017 | 4.200 | 4.540 | 4.200 | 4.490 | 2,050 | +0.01(+0.22%) |
Aug 10, 2017 | 4.100 | 4.500 | 4.100 | 4.480 | 2,350 | -0.08(-1.75%) |
Aug 09, 2017 | 4.523 | 4.560 | 4.232 | 4.560 | 4,499 | -0.03(-0.65%) |
Aug 08, 2017 | 4.540 | 4.599 | 4.500 | 4.590 | 4,956 | +0.03(+0.65%) |
Aug 07, 2017 | 4.400 | 4.600 | 4.400 | 4.560 | 4,677 | +0.32(+7.55%) |
Aug 04, 2017 | 4.157 | 4.240 | 4.157 | 4.240 | 602 | +0.10(+2.42%) |
Aug 03, 2017 | 4.240 | 4.240 | 4.000 | 4.140 | 6,908 | +0.00(+0.09%) |
Aug 02, 2017 | 4.200 | 4.204 | 4.100 | 4.136 | 2,101 | -0.03(-0.80%) |