Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.700 | 4.750 | 4.550 | 4.650 | 72,412 | -0.10(-2.11%) |
Sep 28, 2017 | 4.400 | 4.800 | 4.375 | 4.750 | 170,859 | +0.25(+5.56%) |
Sep 27, 2017 | 4.150 | 4.500 | 4.050 | 4.500 | 152,272 | +0.40(+9.76%) |
Sep 26, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 59,998 | +0.00(+0.00%) |
Sep 25, 2017 | 4.000 | 4.100 | 4.000 | 4.100 | 74,710 | +0.05(+1.23%) |
Sep 22, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 36,722 | +0.05(+1.25%) |
Sep 21, 2017 | 4.000 | 4.125 | 3.950 | 4.000 | 120,467 | -0.05(-1.23%) |
Sep 20, 2017 | 3.950 | 4.050 | 3.900 | 4.050 | 101,274 | +0.05(+1.25%) |
Sep 19, 2017 | 4.000 | 4.050 | 3.875 | 4.000 | 129,514 | +0.00(+0.00%) |
Sep 18, 2017 | 3.900 | 4.050 | 3.850 | 4.000 | 325,339 | +0.00(+0.00%) |
Sep 15, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 329,628 | -0.05(-1.23%) |
Sep 14, 2017 | 4.100 | 4.100 | 3.950 | 4.050 | 141,363 | +0.00(+0.00%) |
Sep 13, 2017 | 4.100 | 4.150 | 3.925 | 4.050 | 223,306 | -0.05(-1.22%) |
Sep 12, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 79,848 | +0.00(+0.00%) |
Sep 11, 2017 | 4.100 | 4.100 | 4.000 | 4.100 | 85,902 | +0.15(+3.80%) |
Sep 08, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 171,950 | -0.10(-2.47%) |
Sep 07, 2017 | 4.050 | 4.162 | 4.000 | 4.050 | 89,715 | +0.05(+1.25%) |
Sep 06, 2017 | 4.050 | 4.050 | 3.900 | 4.000 | 123,870 | -0.05(-1.23%) |
Sep 05, 2017 | 4.100 | 4.250 | 4.000 | 4.050 | 266,703 | +0.00(+0.00%) |
Sep 01, 2017 | 3.950 | 4.150 | 3.750 | 4.050 | 241,736 | +0.20(+5.19%) |
Aug 31, 2017 | 3.950 | 4.000 | 3.850 | 3.850 | 152,130 | -0.10(-2.53%) |
Aug 30, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 89,228 | -0.10(-2.47%) |
Aug 29, 2017 | 4.000 | 4.050 | 3.900 | 4.050 | 267,817 | +0.00(+0.00%) |
Aug 28, 2017 | 4.100 | 4.100 | 3.975 | 4.050 | 47,672 | +0.00(+0.00%) |
Aug 25, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 61,088 | -0.05(-1.22%) |
Aug 24, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 25,976 | +0.00(+0.00%) |
Aug 23, 2017 | 3.950 | 4.150 | 3.900 | 4.100 | 188,946 | +0.10(+2.50%) |
Aug 22, 2017 | 4.100 | 4.100 | 3.900 | 4.000 | 108,781 | -0.05(-1.23%) |
Aug 21, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 61,559 | +0.00(+0.00%) |
Aug 18, 2017 | 4.050 | 4.200 | 4.000 | 4.050 | 133,299 | -0.10(-2.41%) |
Aug 17, 2017 | 4.050 | 4.200 | 3.988 | 4.150 | 116,946 | +0.15(+3.75%) |
Aug 16, 2017 | 3.950 | 4.050 | 3.850 | 4.000 | 169,469 | +0.10(+2.56%) |
Aug 15, 2017 | 4.050 | 4.050 | 3.850 | 3.900 | 263,324 | -0.10(-2.50%) |
Aug 14, 2017 | 4.450 | 4.450 | 3.950 | 4.000 | 181,164 | -0.35(-8.05%) |
Aug 11, 2017 | 4.250 | 4.450 | 4.250 | 4.350 | 99,007 | +0.00(+0.00%) |
Aug 10, 2017 | 4.950 | 4.950 | 4.300 | 4.350 | 166,261 | -0.60(-12.12%) |
Aug 09, 2017 | 4.950 | 5.150 | 4.800 | 4.950 | 224,258 | +0.00(+0.00%) |
Aug 08, 2017 | 4.600 | 5.750 | 4.550 | 4.950 | 826,127 | +0.35(+7.61%) |
Aug 07, 2017 | 4.300 | 4.650 | 4.250 | 4.600 | 128,880 | +0.25(+5.75%) |
Aug 04, 2017 | 4.550 | 4.550 | 4.225 | 4.350 | 258,027 | -0.25(-5.43%) |
Aug 03, 2017 | 5.000 | 5.075 | 4.500 | 4.600 | 108,826 | -0.45(-8.91%) |
Aug 02, 2017 | 5.300 | 5.300 | 5.000 | 5.050 | 169,194 | -0.20(-3.81%) |
Aug 01, 2017 | 5.100 | 5.300 | 5.050 | 5.250 | 130,481 | +0.18(+3.55%) |
Jul 31, 2017 | 5.250 | 5.275 | 5.025 | 5.070 | 109,947 | -0.18(-3.43%) |
Jul 28, 2017 | 5.200 | 5.300 | 5.150 | 5.250 | 99,611 | +0.05(+0.96%) |
Jul 27, 2017 | 5.200 | 5.275 | 5.200 | 5.200 | 69,414 | +0.00(+0.00%) |
Jul 26, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 105,918 | +0.00(+0.00%) |
Jul 25, 2017 | 5.150 | 5.250 | 5.100 | 5.200 | 94,514 | +0.05(+0.97%) |
Jul 24, 2017 | 5.050 | 5.200 | 5.050 | 5.150 | 119,926 | +0.10(+1.98%) |
Jul 21, 2017 | 5.250 | 5.250 | 5.000 | 5.050 | 114,051 | -0.10(-1.94%) |
Jul 20, 2017 | 5.200 | 5.200 | 5.000 | 5.150 | 133,065 | +0.00(+0.00%) |
Jul 19, 2017 | 4.850 | 5.250 | 4.800 | 5.150 | 181,308 | +0.35(+7.29%) |
Jul 18, 2017 | 4.400 | 4.850 | 4.350 | 4.800 | 184,397 | +0.40(+9.09%) |
Jul 17, 2017 | 4.250 | 4.450 | 4.250 | 4.400 | 119,544 | +0.10(+2.33%) |
Jul 14, 2017 | 4.200 | 4.400 | 4.200 | 4.300 | 80,102 | +0.10(+2.38%) |
Jul 13, 2017 | 4.300 | 4.350 | 4.150 | 4.200 | 128,931 | -0.10(-2.33%) |
Jul 12, 2017 | 4.350 | 4.500 | 4.250 | 4.300 | 84,902 | -0.05(-1.15%) |
Jul 11, 2017 | 4.400 | 4.500 | 4.250 | 4.350 | 78,990 | -0.05(-1.14%) |
Jul 10, 2017 | 4.450 | 4.500 | 4.300 | 4.400 | 118,360 | -0.04(-0.90%) |
Jul 07, 2017 | 4.400 | 4.450 | 4.350 | 4.440 | 80,129 | +0.04(+0.91%) |
Jul 06, 2017 | 4.300 | 4.500 | 4.200 | 4.400 | 278,321 | +0.05(+1.15%) |
Jul 05, 2017 | 4.450 | 4.450 | 4.300 | 4.350 | 93,451 | -0.05(-1.14%) |