Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.769 | 4.777 | 4.729 | 4.763 | 287,410 | +0.08(+1.64%) |
Oct 30, 2017 | 4.769 | 4.769 | 4.666 | 4.686 | 17,741 | -0.06(-1.26%) |
Oct 27, 2017 | 4.729 | 4.769 | 4.721 | 4.745 | 11,774 | +0.00(+0.00%) |
Oct 26, 2017 | 4.737 | 4.769 | 4.721 | 4.745 | 38,839 | +0.02(+0.51%) |
Oct 25, 2017 | 4.745 | 4.745 | 4.673 | 4.721 | 17,484 | -0.02(-0.34%) |
Oct 24, 2017 | 4.689 | 4.761 | 4.681 | 4.737 | 20,632 | +0.02(+0.51%) |
Oct 23, 2017 | 4.769 | 4.769 | 4.705 | 4.713 | 10,375 | -0.04(-0.84%) |
Oct 20, 2017 | 4.769 | 4.769 | 4.729 | 4.753 | 30,698 | +0.02(+0.34%) |
Oct 19, 2017 | 4.737 | 4.753 | 4.713 | 4.737 | 27,937 | -0.02(-0.50%) |
Oct 18, 2017 | 4.753 | 4.793 | 4.741 | 4.761 | 35,166 | +0.02(+0.34%) |
Oct 17, 2017 | 4.769 | 4.801 | 4.745 | 4.745 | 24,482 | -0.03(-0.67%) |
Oct 16, 2017 | 4.769 | 4.793 | 4.721 | 4.777 | 62,297 | +0.01(+0.17%) |
Oct 13, 2017 | 4.792 | 4.792 | 4.753 | 4.769 | 34,838 | +0.01(+0.17%) |
Oct 12, 2017 | 4.785 | 4.801 | 4.713 | 4.761 | 125,498 | -0.01(-0.17%) |
Oct 11, 2017 | 4.793 | 4.872 | 4.737 | 4.769 | 47,025 | +0.00(+0.00%) |
Oct 10, 2017 | 4.729 | 4.805 | 4.729 | 4.769 | 19,812 | +0.05(+1.02%) |
Oct 09, 2017 | 4.809 | 4.833 | 4.717 | 4.721 | 37,562 | -0.06(-1.34%) |
Oct 06, 2017 | 4.737 | 4.801 | 4.729 | 4.785 | 45,965 | +0.02(+0.51%) |
Oct 05, 2017 | 4.753 | 4.769 | 4.705 | 4.761 | 60,867 | +0.06(+1.19%) |
Oct 04, 2017 | 4.738 | 4.785 | 4.705 | 4.705 | 39,792 | -0.01(-0.17%) |
Oct 03, 2017 | 4.753 | 4.789 | 4.694 | 4.713 | 49,281 | +0.00(+0.00%) |
Oct 02, 2017 | 4.713 | 4.769 | 4.657 | 4.713 | 40,725 | -0.01(-0.17%) |
Sep 29, 2017 | 4.721 | 4.741 | 4.721 | 4.721 | 17,759 | -0.04(-0.84%) |
Sep 28, 2017 | 4.785 | 4.785 | 4.729 | 4.761 | 18,717 | +0.00(+0.00%) |
Sep 27, 2017 | 4.745 | 4.761 | 4.717 | 4.761 | 17,785 | +0.02(+0.34%) |
Sep 26, 2017 | 4.745 | 4.809 | 4.745 | 4.745 | 24,054 | +0.00(+0.00%) |
Sep 25, 2017 | 4.745 | 4.767 | 4.729 | 4.745 | 16,902 | +0.00(+0.00%) |
Sep 22, 2017 | 4.729 | 4.761 | 4.705 | 4.745 | 31,627 | -0.02(-0.50%) |
Sep 21, 2017 | 4.745 | 4.777 | 4.693 | 4.769 | 37,776 | +0.02(+0.51%) |
Sep 20, 2017 | 4.733 | 4.777 | 4.688 | 4.745 | 25,654 | +0.01(+0.25%) |
Sep 19, 2017 | 4.777 | 4.777 | 4.729 | 4.733 | 23,072 | -0.04(-0.76%) |
Sep 18, 2017 | 4.777 | 4.793 | 4.721 | 4.769 | 19,995 | -0.01(-0.17%) |
Sep 15, 2017 | 4.697 | 4.793 | 4.697 | 4.777 | 51,763 | +0.05(+1.02%) |
Sep 14, 2017 | 4.729 | 4.753 | 4.689 | 4.729 | 34,752 | +0.02(+0.51%) |
Sep 13, 2017 | 4.697 | 4.729 | 4.682 | 4.705 | 73,771 | -0.01(-0.17%) |
Sep 12, 2017 | 4.705 | 4.745 | 4.682 | 4.713 | 59,523 | +0.01(+0.17%) |
Sep 11, 2017 | 4.642 | 4.729 | 4.625 | 4.705 | 51,463 | +0.08(+1.70%) |
Sep 08, 2017 | 4.634 | 4.642 | 4.595 | 4.626 | 24,813 | +0.03(+0.68%) |
Sep 07, 2017 | 4.682 | 4.683 | 4.548 | 4.595 | 101,947 | -0.13(-2.83%) |
Sep 06, 2017 | 4.729 | 4.739 | 4.674 | 4.729 | 45,569 | -0.02(-0.50%) |
Sep 05, 2017 | 4.831 | 4.831 | 4.737 | 4.752 | 41,511 | -0.05(-0.98%) |
Sep 01, 2017 | 4.784 | 4.847 | 4.768 | 4.800 | 37,561 | +0.03(+0.66%) |
Aug 31, 2017 | 4.792 | 4.831 | 4.768 | 4.768 | 27,011 | -0.02(-0.49%) |
Aug 30, 2017 | 4.729 | 4.800 | 4.729 | 4.792 | 23,060 | +0.05(+1.00%) |
Aug 29, 2017 | 4.774 | 4.774 | 4.737 | 4.745 | 30,608 | -0.01(-0.17%) |
Aug 28, 2017 | 4.760 | 4.792 | 4.729 | 4.752 | 28,409 | +0.01(+0.17%) |
Aug 25, 2017 | 4.729 | 4.760 | 4.719 | 4.745 | 7,269 | +0.02(+0.50%) |
Aug 24, 2017 | 4.721 | 4.776 | 4.682 | 4.721 | 33,561 | +0.02(+0.33%) |
Aug 23, 2017 | 4.705 | 4.784 | 4.689 | 4.705 | 26,284 | -0.01(-0.17%) |
Aug 22, 2017 | 4.697 | 4.744 | 4.682 | 4.713 | 64,368 | +0.02(+0.33%) |
Aug 21, 2017 | 4.721 | 4.755 | 4.674 | 4.697 | 67,346 | -0.02(-0.50%) |
Aug 18, 2017 | 4.705 | 4.737 | 4.689 | 4.721 | 31,333 | +0.01(+0.17%) |
Aug 17, 2017 | 4.713 | 4.792 | 4.705 | 4.713 | 38,833 | -0.02(-0.50%) |
Aug 16, 2017 | 4.839 | 4.857 | 4.682 | 4.737 | 134,017 | -0.10(-2.11%) |
Aug 15, 2017 | 4.883 | 4.902 | 4.823 | 4.839 | 35,053 | -0.03(-0.65%) |
Aug 14, 2017 | 4.855 | 4.894 | 4.831 | 4.870 | 34,719 | +0.02(+0.32%) |
Aug 11, 2017 | 4.878 | 4.882 | 4.776 | 4.855 | 49,202 | -0.05(-0.96%) |
Aug 10, 2017 | 4.870 | 5.028 | 4.863 | 4.902 | 42,236 | -0.02(-0.48%) |
Aug 09, 2017 | 4.933 | 5.038 | 4.839 | 4.925 | 81,904 | -0.06(-1.26%) |
Aug 08, 2017 | 5.114 | 5.114 | 4.886 | 4.988 | 193,018 | -0.11(-2.16%) |
Aug 07, 2017 | 5.114 | 5.114 | 5.067 | 5.099 | 37,904 | -0.02(-0.31%) |
Aug 04, 2017 | 5.036 | 5.114 | 5.036 | 5.114 | 68,985 | +0.06(+1.25%) |
Aug 03, 2017 | 5.106 | 5.106 | 5.020 | 5.051 | 27,697 | -0.05(-0.93%) |
Aug 02, 2017 | 5.114 | 5.114 | 5.020 | 5.099 | 66,612 | -0.09(-1.67%) |