Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.600 | 4.600 | 4.550 | 4.550 | 6,800 | -0.02(-0.44%) |
Oct 30, 2017 | 4.580 | 4.580 | 4.570 | 4.570 | 2,300 | +0.07(+1.47%) |
Oct 27, 2017 | 4.504 | 4.504 | 4.504 | 4.504 | 500 | -0.01(-0.13%) |
Oct 26, 2017 | 4.555 | 4.555 | 4.510 | 4.510 | 1,400 | +0.10(+2.27%) |
Oct 25, 2017 | 4.400 | 4.430 | 4.400 | 4.410 | 3,815 | -0.03(-0.68%) |
Oct 24, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 900 | +0.02(+0.34%) |
Oct 23, 2017 | 4.410 | 4.425 | 4.410 | 4.425 | 2,561 | +0.01(+0.34%) |
Oct 20, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 150 | -0.02(-0.45%) |
Oct 19, 2017 | 4.430 | 4.450 | 4.430 | 4.430 | 9,497 | -0.02(-0.45%) |
Oct 18, 2017 | 4.430 | 4.450 | 4.430 | 4.450 | 1,064 | -0.06(-1.33%) |
Oct 17, 2017 | 4.550 | 4.550 | 4.470 | 4.510 | 20,411 | -0.03(-0.66%) |
Oct 16, 2017 | 4.540 | 4.580 | 4.500 | 4.540 | 8,305 | +0.04(+0.89%) |
Oct 13, 2017 | 4.400 | 4.500 | 4.400 | 4.500 | 6,328 | +0.12(+2.74%) |
Oct 12, 2017 | 4.380 | 4.380 | 4.345 | 4.380 | 6,800 | +0.11(+2.58%) |
Oct 11, 2017 | 4.330 | 4.330 | 4.270 | 4.270 | 2,100 | +0.03(+0.71%) |
Oct 10, 2017 | 4.241 | 4.241 | 4.240 | 4.240 | 1,266 | +0.06(+1.44%) |
Oct 09, 2017 | 4.190 | 4.190 | 4.180 | 4.180 | 1,732 | -0.08(-1.88%) |
Oct 06, 2017 | 4.260 | 4.260 | 4.260 | 4.260 | 2,000 | -0.11(-2.52%) |
Oct 05, 2017 | 4.350 | 4.370 | 4.340 | 4.370 | 16,128 | +0.15(+3.55%) |
Oct 04, 2017 | 4.235 | 4.235 | 4.220 | 4.220 | 6,550 | +0.02(+0.48%) |
Oct 03, 2017 | 4.200 | 4.200 | 4.200 | 4.200 | 400 | +0.03(+0.72%) |
Oct 02, 2017 | 4.190 | 4.190 | 4.150 | 4.170 | 5,087 | -0.05(-1.18%) |
Sep 29, 2017 | 4.210 | 4.220 | 4.210 | 4.220 | 11,000 | +0.02(+0.48%) |
Sep 28, 2017 | 4.200 | 4.200 | 4.200 | 4.200 | 669 | -0.08(-1.87%) |
Sep 27, 2017 | 4.310 | 4.340 | 4.280 | 4.280 | 3,300 | -0.03(-0.70%) |
Sep 26, 2017 | 4.300 | 4.310 | 4.300 | 4.310 | 430 | +0.09(+2.11%) |
Sep 25, 2017 | 4.240 | 4.240 | 4.200 | 4.221 | 2,464 | -0.06(-1.38%) |
Sep 22, 2017 | 4.290 | 4.330 | 4.270 | 4.280 | 3,371 | -0.02(-0.47%) |
Sep 21, 2017 | 4.270 | 4.340 | 4.270 | 4.300 | 34,042 | +0.06(+1.42%) |
Sep 20, 2017 | 4.270 | 4.300 | 4.240 | 4.240 | 6,118 | +0.02(+0.47%) |
Sep 19, 2017 | 4.190 | 4.232 | 4.190 | 4.220 | 9,700 | -0.01(-0.24%) |
Sep 18, 2017 | 4.262 | 4.280 | 4.190 | 4.230 | 3,225 | -0.08(-1.97%) |
Sep 15, 2017 | 4.320 | 4.322 | 4.310 | 4.315 | 4,050 | -0.03(-0.80%) |
Sep 14, 2017 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | -0.02(-0.46%) |
Sep 13, 2017 | 4.450 | 4.450 | 4.370 | 4.370 | 8,325 | -0.06(-1.35%) |
Sep 11, 2017 | 4.430 | 4.430 | 4.430 | 0 | -0.08(-1.77%) | |
Sep 08, 2017 | 4.650 | 4.650 | 4.500 | 4.510 | 9,650 | -0.14(-3.01%) |
Sep 07, 2017 | 4.620 | 4.650 | 4.590 | 4.650 | 1,455 | +0.09(+1.97%) |
Sep 06, 2017 | 4.540 | 4.620 | 4.520 | 4.560 | 15,126 | +0.06(+1.33%) |
Sep 05, 2017 | 4.470 | 4.530 | 4.460 | 4.500 | 25,094 | +0.06(+1.35%) |
Sep 01, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 300 | -0.02(-0.45%) |
Aug 30, 2017 | 4.460 | 4.460 | 4.460 | 0 | +0.02(+0.45%) | |
Aug 29, 2017 | 4.490 | 4.490 | 4.440 | 4.440 | 4,031 | +0.00(+0.00%) |
Aug 28, 2017 | 4.380 | 4.450 | 4.380 | 4.440 | 7,715 | +0.06(+1.37%) |
Aug 25, 2017 | 4.370 | 4.390 | 4.370 | 4.380 | 7,700 | +0.08(+1.86%) |
Aug 24, 2017 | 4.315 | 4.315 | 4.300 | 4.300 | 3,039 | -0.01(-0.23%) |
Aug 23, 2017 | 4.240 | 4.310 | 4.240 | 4.310 | 9,803 | -0.00(-0.09%) |
Aug 22, 2017 | 4.370 | 4.370 | 4.300 | 4.314 | 4,554 | +0.01(+0.33%) |
Aug 21, 2017 | 4.282 | 4.340 | 4.270 | 4.300 | 15,037 | +0.06(+1.42%) |
Aug 18, 2017 | 4.210 | 4.255 | 4.200 | 4.240 | 25,050 | +0.18(+4.43%) |
Aug 17, 2017 | 4.031 | 4.070 | 4.031 | 4.060 | 3,700 | +0.05(+1.25%) |
Aug 16, 2017 | 4.000 | 4.010 | 4.000 | 4.010 | 3,100 | -0.02(-0.50%) |
Aug 15, 2017 | 4.030 | 4.030 | 4.010 | 4.030 | 9,300 | -0.04(-0.99%) |
Aug 14, 2017 | 4.070 | 4.070 | 4.070 | 4.070 | 350 | -0.03(-0.73%) |
Aug 11, 2017 | 4.180 | 4.180 | 4.080 | 4.100 | 5,419 | -0.03(-0.79%) |
Aug 10, 2017 | 4.140 | 4.180 | 4.120 | 4.133 | 1,661 | +0.12(+3.05%) |
Aug 09, 2017 | 4.082 | 4.082 | 4.010 | 4.010 | 1,850 | -0.10(-2.31%) |
Aug 08, 2017 | 4.150 | 4.150 | 4.070 | 4.105 | 1,600 | +0.05(+1.11%) |
Aug 07, 2017 | 4.110 | 4.110 | 4.060 | 4.060 | 4,315 | -0.08(-1.93%) |
Aug 04, 2017 | 4.180 | 4.180 | 4.120 | 4.140 | 5,096 | +0.03(+0.73%) |
Aug 03, 2017 | 4.110 | 4.110 | 4.110 | 4.110 | 2,000 | +0.11(+2.75%) |
Aug 02, 2017 | 3.980 | 4.020 | 3.980 | 4.000 | 3,550 | +0.04(+1.01%) |