Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.603 | 4.763 | 4.603 | 4.763 | 96,334 | +0.12(+2.59%) |
Oct 30, 2017 | 4.643 | 4.683 | 4.528 | 4.643 | 260,367 | -0.04(-0.85%) |
Oct 27, 2017 | 4.683 | 4.763 | 4.643 | 4.683 | 69,306 | -0.04(-0.85%) |
Oct 26, 2017 | 4.723 | 4.763 | 4.683 | 4.723 | 172,239 | +0.00(+0.00%) |
Oct 25, 2017 | 4.723 | 4.803 | 4.723 | 4.723 | 76,777 | -0.04(-0.84%) |
Oct 24, 2017 | 4.763 | 4.803 | 4.603 | 4.763 | 187,836 | +0.04(+0.85%) |
Oct 23, 2017 | 4.723 | 4.803 | 4.683 | 4.723 | 70,831 | -0.04(-0.84%) |
Oct 20, 2017 | 4.763 | 4.883 | 4.723 | 4.763 | 153,462 | +0.00(+0.00%) |
Oct 19, 2017 | 4.924 | 4.924 | 4.643 | 4.763 | 234,942 | -0.24(-4.80%) |
Oct 18, 2017 | 5.044 | 5.044 | 4.803 | 5.004 | 161,727 | -0.04(-0.79%) |
Oct 17, 2017 | 5.084 | 5.084 | 4.883 | 5.044 | 214,889 | -0.04(-0.79%) |
Oct 16, 2017 | 5.124 | 5.164 | 4.924 | 5.084 | 243,576 | -0.04(-0.78%) |
Oct 13, 2017 | 4.763 | 5.164 | 4.683 | 5.124 | 738,053 | +0.36(+7.56%) |
Oct 12, 2017 | 4.563 | 4.803 | 4.483 | 4.763 | 250,039 | +0.20(+4.39%) |
Oct 11, 2017 | 4.443 | 4.563 | 4.435 | 4.563 | 147,605 | +0.12(+2.70%) |
Oct 10, 2017 | 4.203 | 4.523 | 4.203 | 4.443 | 224,401 | +0.24(+5.71%) |
Oct 09, 2017 | 4.203 | 4.283 | 4.203 | 4.203 | 228,870 | -0.04(-0.94%) |
Oct 06, 2017 | 4.163 | 4.323 | 4.163 | 4.243 | 109,349 | +0.08(+1.92%) |
Oct 05, 2017 | 4.203 | 4.323 | 4.163 | 4.163 | 244,745 | -0.04(-0.95%) |
Oct 04, 2017 | 4.363 | 4.363 | 4.203 | 4.203 | 189,055 | -0.12(-2.78%) |
Oct 03, 2017 | 4.123 | 4.363 | 4.123 | 4.323 | 210,592 | +0.24(+5.88%) |
Oct 02, 2017 | 4.043 | 4.303 | 4.032 | 4.083 | 209,810 | +0.04(+0.99%) |
Sep 29, 2017 | 3.923 | 4.123 | 3.843 | 4.043 | 227,959 | +0.12(+3.06%) |
Sep 28, 2017 | 3.843 | 3.963 | 3.803 | 3.923 | 255,334 | +0.08(+2.08%) |
Sep 27, 2017 | 3.923 | 3.963 | 3.763 | 3.843 | 356,259 | -0.04(-1.03%) |
Sep 26, 2017 | 3.763 | 4.003 | 3.763 | 3.883 | 224,392 | +0.16(+4.30%) |
Sep 25, 2017 | 3.763 | 3.783 | 3.683 | 3.723 | 242,158 | +0.00(+0.00%) |
Sep 22, 2017 | 3.723 | 3.803 | 3.643 | 3.723 | 459,961 | +0.00(+0.00%) |
Sep 21, 2017 | 3.903 | 3.923 | 3.703 | 3.723 | 155,356 | -0.20(-5.10%) |
Sep 20, 2017 | 3.883 | 3.923 | 3.803 | 3.923 | 62,889 | +0.08(+2.08%) |
Sep 19, 2017 | 3.923 | 3.923 | 3.843 | 3.843 | 74,915 | -0.04(-1.03%) |
Sep 18, 2017 | 3.843 | 3.963 | 3.803 | 3.883 | 140,092 | +0.08(+2.11%) |
Sep 15, 2017 | 3.883 | 3.963 | 3.763 | 3.803 | 298,869 | -0.12(-3.06%) |
Sep 14, 2017 | 4.003 | 4.043 | 3.883 | 3.923 | 115,331 | -0.04(-1.01%) |
Sep 13, 2017 | 4.043 | 4.123 | 3.963 | 3.963 | 93,408 | -0.08(-1.98%) |
Sep 12, 2017 | 4.083 | 4.243 | 4.003 | 4.043 | 206,679 | +0.00(+0.00%) |
Sep 11, 2017 | 4.083 | 4.083 | 4.003 | 4.043 | 64,607 | -0.04(-0.98%) |
Sep 08, 2017 | 4.123 | 4.123 | 4.003 | 4.083 | 112,639 | +0.00(+0.00%) |
Sep 07, 2017 | 3.923 | 4.163 | 3.923 | 4.083 | 173,287 | +0.20(+5.15%) |
Sep 06, 2017 | 3.963 | 4.003 | 3.843 | 3.883 | 229,049 | -0.04(-1.02%) |
Sep 05, 2017 | 4.043 | 4.083 | 3.843 | 3.923 | 178,153 | -0.12(-2.97%) |
Sep 01, 2017 | 4.003 | 4.083 | 3.963 | 4.043 | 124,595 | +0.08(+2.02%) |
Aug 31, 2017 | 3.923 | 4.123 | 3.923 | 3.963 | 309,094 | +0.04(+1.02%) |
Aug 30, 2017 | 3.923 | 4.003 | 3.883 | 3.923 | 93,133 | -0.04(-1.01%) |
Aug 29, 2017 | 3.963 | 4.043 | 3.963 | 3.963 | 34,093 | -0.04(-1.00%) |
Aug 28, 2017 | 4.123 | 4.163 | 3.883 | 4.003 | 194,493 | -0.04(-0.99%) |
Aug 25, 2017 | 3.963 | 4.083 | 3.923 | 4.043 | 97,565 | +0.16(+4.12%) |
Aug 24, 2017 | 4.003 | 4.003 | 3.883 | 3.883 | 68,983 | -0.12(-3.00%) |
Aug 23, 2017 | 3.803 | 4.043 | 3.803 | 4.003 | 126,038 | +0.12(+3.09%) |
Aug 22, 2017 | 3.883 | 3.963 | 3.763 | 3.883 | 180,520 | +0.08(+2.11%) |
Aug 21, 2017 | 3.723 | 3.803 | 3.722 | 3.803 | 75,995 | +0.08(+2.15%) |
Aug 18, 2017 | 3.723 | 3.783 | 3.703 | 3.723 | 115,920 | +0.00(+0.00%) |
Aug 17, 2017 | 3.763 | 3.843 | 3.723 | 3.723 | 200,835 | -0.08(-2.11%) |
Aug 16, 2017 | 3.803 | 3.843 | 3.723 | 3.803 | 268,964 | +0.04(+1.06%) |
Aug 15, 2017 | 3.723 | 3.763 | 3.723 | 3.763 | 106,692 | -0.04(-1.05%) |
Aug 14, 2017 | 3.723 | 3.803 | 3.643 | 3.803 | 107,104 | +0.08(+2.15%) |
Aug 11, 2017 | 3.643 | 3.763 | 3.603 | 3.723 | 171,039 | +0.00(+0.00%) |
Aug 10, 2017 | 3.683 | 3.803 | 3.643 | 3.723 | 156,217 | +0.00(+0.00%) |
Aug 09, 2017 | 3.643 | 3.763 | 3.603 | 3.723 | 176,970 | +0.08(+2.20%) |
Aug 08, 2017 | 3.763 | 3.803 | 3.603 | 3.643 | 144,119 | -0.12(-3.19%) |
Aug 07, 2017 | 3.763 | 3.763 | 3.603 | 3.763 | 142,090 | +0.04(+1.08%) |
Aug 04, 2017 | 3.763 | 3.763 | 3.643 | 3.723 | 70,192 | -0.04(-1.06%) |
Aug 03, 2017 | 3.723 | 3.803 | 3.603 | 3.763 | 123,738 | -0.04(-1.05%) |
Aug 02, 2017 | 3.723 | 3.843 | 3.723 | 3.803 | 233,070 | +0.04(+1.06%) |