Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.119 | 4.177 | 4.100 | 4.158 | 1,010,747 | -0.07(-1.60%) |
Oct 30, 2017 | 4.253 | 4.158 | 4.225 | 852,908 | +0.03(+0.69%) | |
Oct 27, 2017 | 4.129 | 4.235 | 4.100 | 4.196 | 1,054,329 | +0.10(+2.35%) |
Oct 26, 2017 | 4.245 | 4.245 | 4.100 | 4.100 | 1,313,319 | -0.13(-2.97%) |
Oct 25, 2017 | 4.158 | 4.245 | 4.158 | 4.225 | 1,341,946 | +0.05(+1.15%) |
Oct 24, 2017 | 4.225 | 4.235 | 4.167 | 4.177 | 893,057 | -0.05(-1.14%) |
Oct 23, 2017 | 4.177 | 4.264 | 4.148 | 4.225 | 914,727 | -0.02(-0.45%) |
Oct 20, 2017 | 4.148 | 4.264 | 4.139 | 4.245 | 1,221,395 | -0.01(-0.23%) |
Oct 19, 2017 | 4.303 | 4.303 | 4.206 | 4.254 | 963,350 | +0.00(+0.00%) |
Oct 18, 2017 | 4.380 | 4.389 | 4.245 | 4.254 | 948,227 | -0.09(-2.00%) |
Oct 17, 2017 | 4.274 | 4.360 | 4.274 | 4.341 | 911,526 | +0.00(+0.00%) |
Oct 16, 2017 | 4.457 | 4.486 | 4.312 | 4.341 | 1,347,876 | -0.13(-2.81%) |
Oct 13, 2017 | 4.582 | 4.582 | 4.438 | 4.467 | 833,912 | -0.08(-1.70%) |
Oct 12, 2017 | 4.602 | 4.602 | 4.481 | 4.544 | 751,209 | -0.05(-1.05%) |
Oct 11, 2017 | 4.544 | 4.602 | 4.399 | 4.592 | 1,171,396 | +0.04(+0.85%) |
Oct 10, 2017 | 4.650 | 4.679 | 4.529 | 4.553 | 703,948 | -0.10(-2.07%) |
Oct 09, 2017 | 4.621 | 4.659 | 4.553 | 4.650 | 557,669 | +0.09(+1.90%) |
Oct 06, 2017 | 4.438 | 4.582 | 4.375 | 4.563 | 1,474,193 | +0.14(+3.05%) |
Oct 05, 2017 | 4.534 | 4.534 | 4.399 | 4.428 | 918,248 | -0.07(-1.50%) |
Oct 04, 2017 | 4.438 | 4.505 | 4.418 | 4.495 | 726,797 | +0.05(+1.08%) |
Oct 03, 2017 | 4.438 | 4.486 | 4.418 | 4.447 | 1,083,139 | +0.01(+0.22%) |
Oct 02, 2017 | 4.341 | 4.457 | 4.293 | 4.438 | 1,740,465 | +0.06(+1.32%) |
Sep 29, 2017 | 4.370 | 4.418 | 4.360 | 4.380 | 710,115 | -0.01(-0.22%) |
Sep 28, 2017 | 4.418 | 4.447 | 4.346 | 4.389 | 637,993 | +0.01(+0.22%) |
Sep 27, 2017 | 4.389 | 4.423 | 4.341 | 4.380 | 1,189,050 | -0.06(-1.30%) |
Sep 26, 2017 | 4.457 | 4.510 | 4.428 | 4.438 | 726,285 | -0.07(-1.50%) |
Sep 25, 2017 | 4.534 | 4.563 | 4.476 | 4.505 | 1,573,789 | -0.05(-1.06%) |
Sep 22, 2017 | 4.495 | 4.577 | 4.467 | 4.553 | 1,692,859 | +0.12(+2.61%) |
Sep 21, 2017 | 4.341 | 4.505 | 4.341 | 4.438 | 1,027,885 | -0.01(-0.22%) |
Sep 20, 2017 | 4.553 | 4.650 | 4.438 | 4.447 | 1,812,184 | -0.11(-2.33%) |
Sep 19, 2017 | 4.351 | 4.582 | 4.351 | 4.553 | 1,811,595 | +0.14(+3.06%) |
Sep 18, 2017 | 4.534 | 4.563 | 4.409 | 4.418 | 1,649,463 | -0.20(-4.38%) |
Sep 15, 2017 | 4.669 | 4.669 | 4.524 | 4.621 | 5,458,853 | -0.01(-0.21%) |
Sep 14, 2017 | 4.515 | 4.679 | 4.515 | 4.630 | 992,366 | +0.09(+1.91%) |
Sep 13, 2017 | 4.708 | 4.708 | 4.524 | 4.544 | 1,359,565 | -0.13(-2.69%) |
Sep 12, 2017 | 4.563 | 4.698 | 4.524 | 4.669 | 1,063,390 | +0.06(+1.26%) |
Sep 11, 2017 | 4.592 | 4.713 | 4.573 | 4.611 | 1,503,013 | -0.07(-1.44%) |
Sep 08, 2017 | 4.766 | 4.775 | 4.621 | 4.679 | 1,547,613 | -0.10(-2.02%) |
Sep 07, 2017 | 4.717 | 4.785 | 4.650 | 4.775 | 2,552,992 | +0.11(+2.27%) |
Sep 06, 2017 | 4.717 | 4.737 | 4.592 | 4.669 | 1,778,735 | -0.05(-1.02%) |
Sep 05, 2017 | 4.592 | 4.717 | 4.587 | 4.717 | 1,989,697 | +0.14(+2.95%) |
Sep 01, 2017 | 4.621 | 4.650 | 4.524 | 4.582 | 1,176,461 | +0.01(+0.21%) |
Aug 31, 2017 | 4.457 | 4.573 | 4.447 | 4.573 | 1,238,468 | +0.12(+2.60%) |
Aug 30, 2017 | 4.524 | 4.534 | 4.413 | 4.457 | 1,233,032 | -0.07(-1.49%) |
Aug 29, 2017 | 4.659 | 4.717 | 4.447 | 4.524 | 2,479,768 | -0.06(-1.26%) |
Aug 28, 2017 | 4.515 | 4.602 | 4.457 | 4.582 | 1,875,666 | +0.13(+2.81%) |
Aug 25, 2017 | 4.245 | 4.457 | 4.235 | 4.457 | 2,547,911 | +0.21(+5.00%) |
Aug 24, 2017 | 4.225 | 4.293 | 4.206 | 4.245 | 782,973 | -0.04(-0.90%) |
Aug 23, 2017 | 4.245 | 4.283 | 4.187 | 4.283 | 887,452 | +0.06(+1.37%) |
Aug 22, 2017 | 4.264 | 4.283 | 4.177 | 4.225 | 827,601 | -0.03(-0.68%) |
Aug 21, 2017 | 4.245 | 4.303 | 4.211 | 4.254 | 1,178,589 | -0.01(-0.23%) |
Aug 18, 2017 | 4.331 | 4.389 | 4.206 | 4.264 | 2,399,023 | +0.02(+0.45%) |
Aug 17, 2017 | 4.322 | 4.331 | 4.206 | 4.245 | 1,458,694 | -0.04(-0.90%) |
Aug 16, 2017 | 4.148 | 4.312 | 4.129 | 4.283 | 2,086,709 | +0.15(+3.74%) |
Aug 15, 2017 | 4.167 | 4.225 | 4.100 | 4.129 | 1,578,572 | -0.08(-1.83%) |
Aug 14, 2017 | 4.206 | 4.254 | 4.100 | 4.206 | 1,628,528 | +0.02(+0.46%) |
Aug 11, 2017 | 4.254 | 4.254 | 4.139 | 4.187 | 1,902,278 | +0.01(+0.23%) |
Aug 10, 2017 | 4.177 | 4.312 | 4.167 | 4.177 | 3,900,681 | +0.10(+2.36%) |
Aug 09, 2017 | 4.061 | 4.119 | 3.984 | 4.081 | 3,828,493 | +0.19(+4.96%) |
Aug 08, 2017 | 3.917 | 3.965 | 3.820 | 3.888 | 1,435,895 | -0.01(-0.25%) |
Aug 07, 2017 | 3.753 | 3.946 | 3.748 | 3.897 | 1,436,846 | +0.16(+4.39%) |
Aug 04, 2017 | 3.811 | 3.936 | 3.700 | 3.733 | 2,259,879 | -0.14(-3.73%) |
Aug 03, 2017 | 3.878 | 3.936 | 3.839 | 3.878 | 1,412,747 | -0.03(-0.74%) |
Aug 02, 2017 | 3.946 | 3.994 | 3.888 | 3.907 | 1,042,450 | -0.09(-2.17%) |