Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.080 | 4.080 | 3.591 | 3.649 | 4,536,732 | -0.40(-9.93%) |
Oct 30, 2017 | 4.051 | 4.100 | 3.907 | 4.051 | 1,495,830 | -0.03(-0.70%) |
Oct 27, 2017 | 4.108 | 4.166 | 4.022 | 4.080 | 1,678,840 | -0.11(-2.74%) |
Oct 26, 2017 | 4.108 | 4.223 | 4.051 | 4.195 | 894,264 | +0.09(+2.10%) |
Oct 25, 2017 | 4.252 | 4.252 | 4.022 | 4.108 | 696,428 | -0.09(-2.05%) |
Oct 24, 2017 | 4.051 | 4.223 | 4.051 | 4.195 | 1,124,477 | +0.17(+4.29%) |
Oct 23, 2017 | 4.252 | 4.252 | 3.994 | 4.022 | 1,923,510 | -0.20(-4.76%) |
Oct 20, 2017 | 4.223 | 4.252 | 4.108 | 4.223 | 1,326,676 | +0.04(+1.03%) |
Oct 19, 2017 | 4.137 | 4.252 | 4.051 | 4.180 | 857,336 | +0.01(+0.34%) |
Oct 18, 2017 | 3.965 | 4.281 | 3.965 | 4.166 | 1,112,219 | +0.17(+4.32%) |
Oct 17, 2017 | 4.051 | 4.051 | 3.965 | 3.994 | 854,066 | +0.00(+0.00%) |
Oct 16, 2017 | 4.137 | 4.137 | 3.907 | 3.994 | 2,283,328 | -0.11(-2.80%) |
Oct 13, 2017 | 4.166 | 4.252 | 4.080 | 4.108 | 1,350,447 | -0.03(-0.69%) |
Oct 12, 2017 | 4.252 | 4.310 | 4.137 | 4.137 | 1,265,219 | -0.11(-2.70%) |
Oct 11, 2017 | 4.396 | 4.425 | 4.238 | 4.252 | 1,197,257 | -0.14(-3.27%) |
Oct 10, 2017 | 4.367 | 4.425 | 4.324 | 4.396 | 609,040 | +0.09(+2.00%) |
Oct 09, 2017 | 4.626 | 4.654 | 4.281 | 4.310 | 1,619,201 | -0.32(-6.83%) |
Oct 06, 2017 | 4.539 | 4.626 | 4.396 | 4.626 | 1,341,512 | +0.06(+1.26%) |
Oct 05, 2017 | 4.511 | 4.626 | 4.453 | 4.568 | 1,015,660 | +0.09(+1.92%) |
Oct 04, 2017 | 4.568 | 4.654 | 4.425 | 4.482 | 1,093,361 | -0.11(-2.50%) |
Oct 03, 2017 | 4.568 | 4.626 | 4.453 | 4.597 | 1,398,639 | +0.03(+0.63%) |
Oct 02, 2017 | 4.396 | 4.597 | 4.338 | 4.568 | 1,627,952 | +0.17(+3.92%) |
Sep 29, 2017 | 4.338 | 4.439 | 4.209 | 4.396 | 1,118,037 | +0.11(+2.68%) |
Sep 28, 2017 | 4.252 | 4.324 | 4.166 | 4.281 | 1,279,335 | +0.03(+0.68%) |
Sep 27, 2017 | 4.310 | 4.338 | 4.252 | 4.252 | 1,045,910 | -0.03(-0.67%) |
Sep 26, 2017 | 4.367 | 4.381 | 4.244 | 4.281 | 1,081,816 | -0.06(-1.32%) |
Sep 25, 2017 | 4.223 | 4.425 | 4.195 | 4.338 | 1,290,852 | +0.11(+2.72%) |
Sep 22, 2017 | 4.166 | 4.310 | 4.080 | 4.223 | 1,035,459 | +0.06(+1.38%) |
Sep 21, 2017 | 4.281 | 4.281 | 4.137 | 4.166 | 716,765 | -0.09(-2.03%) |
Sep 20, 2017 | 4.252 | 4.295 | 4.080 | 4.252 | 1,619,226 | +0.00(+0.00%) |
Sep 19, 2017 | 4.367 | 4.453 | 4.195 | 4.252 | 1,896,578 | -0.11(-2.63%) |
Sep 18, 2017 | 4.539 | 4.583 | 4.338 | 4.367 | 1,357,589 | -0.20(-4.40%) |
Sep 15, 2017 | 4.425 | 4.597 | 4.367 | 4.568 | 2,587,204 | +0.11(+2.58%) |
Sep 14, 2017 | 4.683 | 4.683 | 4.425 | 4.453 | 985,541 | -0.20(-4.32%) |
Sep 13, 2017 | 4.654 | 4.712 | 4.597 | 4.654 | 1,069,776 | +0.03(+0.62%) |
Sep 12, 2017 | 4.539 | 4.669 | 4.539 | 4.626 | 995,182 | +0.09(+1.90%) |
Sep 11, 2017 | 4.597 | 4.712 | 4.539 | 4.539 | 1,234,592 | -0.06(-1.25%) |
Sep 08, 2017 | 4.539 | 4.626 | 4.453 | 4.597 | 3,941,208 | +0.03(+0.63%) |
Sep 07, 2017 | 4.425 | 4.654 | 4.367 | 4.568 | 1,599,726 | +0.20(+4.61%) |
Sep 06, 2017 | 4.281 | 4.410 | 4.252 | 4.367 | 1,210,521 | +0.09(+2.01%) |
Sep 05, 2017 | 4.338 | 4.396 | 4.223 | 4.281 | 1,519,482 | -0.11(-2.61%) |
Sep 01, 2017 | 4.396 | 4.482 | 4.338 | 4.396 | 528,976 | +0.00(+0.00%) |
Aug 31, 2017 | 4.338 | 4.425 | 4.223 | 4.396 | 1,221,753 | +0.03(+0.66%) |
Aug 30, 2017 | 4.252 | 4.453 | 4.108 | 4.367 | 2,732,453 | +0.17(+4.11%) |
Aug 29, 2017 | 4.364 | 4.476 | 4.167 | 4.195 | 1,599,010 | -0.23(-5.10%) |
Aug 28, 2017 | 4.476 | 4.547 | 4.335 | 4.420 | 1,743,391 | -0.06(-1.26%) |
Aug 25, 2017 | 4.532 | 4.561 | 4.392 | 4.476 | 1,775,376 | -0.06(-1.24%) |
Aug 24, 2017 | 4.448 | 4.673 | 4.448 | 4.532 | 1,932,090 | +0.08(+1.90%) |
Aug 23, 2017 | 4.251 | 4.504 | 4.251 | 4.448 | 1,411,522 | +0.20(+4.64%) |
Aug 22, 2017 | 4.307 | 4.392 | 4.251 | 4.251 | 2,137,483 | +0.06(+1.34%) |
Aug 21, 2017 | 4.223 | 4.307 | 4.167 | 4.195 | 1,249,842 | -0.03(-0.67%) |
Aug 18, 2017 | 4.251 | 4.279 | 4.138 | 4.223 | 2,169,173 | -0.08(-1.96%) |
Aug 17, 2017 | 4.617 | 4.645 | 4.251 | 4.307 | 3,034,564 | -0.31(-6.71%) |
Aug 16, 2017 | 4.814 | 4.814 | 4.589 | 4.617 | 1,618,035 | -0.03(-0.61%) |
Aug 15, 2017 | 4.927 | 4.947 | 4.617 | 4.645 | 1,733,136 | -0.34(-6.78%) |
Aug 14, 2017 | 4.927 | 5.081 | 4.927 | 4.983 | 1,514,423 | +0.06(+1.14%) |
Aug 11, 2017 | 5.124 | 5.138 | 4.898 | 4.927 | 2,048,600 | -0.20(-3.85%) |
Aug 10, 2017 | 5.264 | 5.293 | 5.067 | 5.124 | 896,635 | -0.17(-3.19%) |
Aug 09, 2017 | 5.349 | 5.433 | 5.236 | 5.293 | 1,134,382 | -0.14(-2.59%) |
Aug 08, 2017 | 5.236 | 5.602 | 5.236 | 5.433 | 1,606,741 | +0.17(+3.21%) |
Aug 07, 2017 | 5.293 | 5.321 | 5.208 | 5.264 | 1,477,980 | +0.00(+0.00%) |
Aug 04, 2017 | 5.377 | 5.236 | 5.264 | 2,432,815 | -0.03(-0.53%) | |
Aug 03, 2017 | 5.687 | 5.687 | 5.208 | 5.293 | 4,015,688 | -0.39(-6.93%) |
Aug 02, 2017 | 5.180 | 5.743 | 5.096 | 5.687 | 9,402,813 | -0.48(-7.76%) |