Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.270 | 4.335 | 4.270 | 4.309 | 2,764 | +0.02(+0.58%) |
Oct 30, 2017 | 4.231 | 4.309 | 4.231 | 4.284 | 5,925 | -0.06(-1.48%) |
Oct 27, 2017 | 4.251 | 4.349 | 4.251 | 4.349 | 2,620 | +0.04(+0.91%) |
Oct 26, 2017 | 4.309 | 4.309 | 4.290 | 4.309 | 1,194 | +0.04(+0.92%) |
Oct 25, 2017 | 4.270 | 4.349 | 4.161 | 4.270 | 6,552 | +0.16(+3.81%) |
Oct 24, 2017 | 4.160 | 4.160 | 4.114 | 4.114 | 419 | -0.04(-0.94%) |
Oct 23, 2017 | 4.192 | 4.192 | 4.114 | 4.153 | 6,246 | -0.11(-2.66%) |
Oct 20, 2017 | 4.270 | 4.270 | 4.266 | 4.266 | 1,248 | +0.14(+3.32%) |
Oct 19, 2017 | 4.153 | 4.153 | 4.114 | 4.129 | 5,194 | -0.00(-0.09%) |
Oct 18, 2017 | 4.114 | 4.177 | 4.114 | 4.133 | 5,622 | +0.00(+0.09%) |
Oct 17, 2017 | 4.231 | 4.231 | 4.114 | 4.129 | 9,933 | +0.02(+0.38%) |
Oct 16, 2017 | 4.160 | 4.349 | 4.114 | 4.114 | 12,085 | -0.06(-1.43%) |
Oct 13, 2017 | 4.153 | 4.188 | 4.114 | 4.173 | 2,950 | +0.06(+1.45%) |
Oct 12, 2017 | 4.270 | 4.302 | 4.114 | 4.114 | 14,572 | +0.00(+0.00%) |
Oct 11, 2017 | 4.114 | 4.192 | 4.114 | 4.114 | 7,958 | +0.00(+0.00%) |
Oct 10, 2017 | 4.192 | 4.192 | 4.114 | 4.114 | 3,858 | +0.00(+0.00%) |
Oct 09, 2017 | 4.074 | 4.188 | 4.035 | 4.114 | 25,270 | -0.08(-1.87%) |
Oct 06, 2017 | 4.192 | 4.270 | 4.114 | 4.192 | 12,632 | +0.04(+0.94%) |
Oct 05, 2017 | 4.228 | 4.228 | 4.153 | 4.153 | 2,220 | +0.04(+0.95%) |
Oct 04, 2017 | 4.114 | 4.182 | 4.114 | 4.114 | 6,138 | -0.02(-0.47%) |
Oct 03, 2017 | 4.114 | 4.219 | 4.114 | 4.133 | 22,276 | +0.13(+3.33%) |
Oct 02, 2017 | 3.996 | 4.114 | 3.996 | 4.000 | 16,212 | +0.00(+0.10%) |
Sep 29, 2017 | 4.035 | 4.074 | 3.996 | 3.996 | 4,764 | -0.06(-1.59%) |
Sep 28, 2017 | 4.301 | 4.301 | 3.996 | 4.061 | 18,234 | -0.14(-3.31%) |
Sep 27, 2017 | 4.270 | 4.341 | 4.114 | 4.200 | 19,405 | -0.07(-1.74%) |
Sep 26, 2017 | 4.309 | 4.309 | 4.274 | 4.274 | 696 | +0.00(+0.09%) |
Sep 25, 2017 | 4.231 | 4.349 | 4.231 | 4.270 | 2,920 | +0.08(+1.87%) |
Sep 22, 2017 | 4.168 | 4.192 | 4.117 | 4.192 | 4,817 | +0.05(+1.13%) |
Sep 21, 2017 | 4.270 | 4.270 | 4.114 | 4.145 | 2,912 | -0.13(-2.94%) |
Sep 20, 2017 | 4.231 | 4.231 | 4.270 | 596 | +0.04(+0.93%) | |
Sep 19, 2017 | 4.231 | 4.309 | 4.231 | 4.231 | 4,567 | -0.04(-0.92%) |
Sep 18, 2017 | 4.231 | 4.309 | 4.231 | 4.270 | 7,278 | +0.00(+0.00%) |
Sep 15, 2017 | 4.309 | 4.349 | 4.257 | 4.270 | 18,493 | -0.04(-0.91%) |
Sep 14, 2017 | 4.388 | 4.466 | 4.309 | 4.309 | 4,580 | -0.04(-0.90%) |
Sep 13, 2017 | 4.388 | 4.505 | 4.329 | 4.349 | 20,054 | -0.04(-0.89%) |
Sep 12, 2017 | 4.466 | 4.470 | 4.368 | 4.388 | 30,535 | -0.08(-1.75%) |
Sep 11, 2017 | 4.466 | 4.544 | 4.466 | 4.466 | 7,807 | -0.04(-0.87%) |
Sep 08, 2017 | 4.349 | 4.544 | 4.349 | 4.505 | 9,461 | +0.08(+1.77%) |
Sep 07, 2017 | 4.466 | 4.508 | 4.270 | 4.427 | 8,374 | -0.04(-0.88%) |
Sep 06, 2017 | 4.349 | 4.544 | 4.349 | 4.466 | 13,575 | +0.08(+1.79%) |
Sep 05, 2017 | 4.505 | 4.544 | 4.349 | 4.388 | 23,435 | +0.04(+0.90%) |
Sep 01, 2017 | 4.544 | 4.576 | 4.349 | 4.349 | 12,422 | -0.27(-5.93%) |
Aug 31, 2017 | 4.701 | 4.780 | 4.623 | 4.623 | 16,118 | -0.08(-1.67%) |
Aug 30, 2017 | 4.662 | 4.701 | 4.658 | 4.701 | 2,572 | +0.08(+1.70%) |
Aug 29, 2017 | 4.662 | 4.780 | 4.584 | 4.623 | 10,648 | -0.04(-0.84%) |
Aug 28, 2017 | 4.780 | 4.858 | 4.505 | 4.662 | 25,983 | -0.06(-1.24%) |
Aug 25, 2017 | 4.897 | 4.936 | 4.544 | 4.721 | 40,909 | -0.18(-3.60%) |
Aug 24, 2017 | 4.891 | 4.897 | 4.858 | 4.897 | 6,922 | -0.04(-0.79%) |
Aug 23, 2017 | 4.936 | 4.936 | 4.936 | 4.936 | 516 | +0.08(+1.61%) |
Aug 22, 2017 | 4.975 | 4.975 | 4.858 | 4.858 | 29,655 | -0.04(-0.80%) |
Aug 21, 2017 | 4.935 | 4.975 | 4.897 | 4.897 | 9,878 | -0.04(-0.79%) |
Aug 18, 2017 | 4.897 | 4.936 | 4.897 | 4.936 | 32,856 | +0.04(+0.80%) |
Aug 17, 2017 | 4.858 | 4.897 | 4.780 | 4.897 | 5,190 | +0.04(+0.81%) |
Aug 16, 2017 | 4.897 | 4.936 | 4.780 | 4.858 | 17,077 | +0.08(+1.64%) |
Aug 15, 2017 | 4.941 | 4.975 | 4.780 | 4.780 | 10,935 | -0.20(-3.94%) |
Aug 14, 2017 | 4.975 | 4.975 | 4.897 | 4.975 | 6,540 | +0.20(+4.10%) |
Aug 11, 2017 | 4.819 | 4.936 | 4.564 | 4.780 | 7,981 | -0.08(-1.61%) |
Aug 10, 2017 | 4.858 | 4.858 | 4.858 | 4.858 | 1,336 | +0.04(+0.81%) |
Aug 09, 2017 | 4.858 | 4.858 | 4.740 | 4.819 | 6,553 | -0.08(-1.60%) |
Aug 08, 2017 | 4.897 | 4.897 | 4.768 | 4.897 | 5,687 | -0.04(-0.79%) |
Aug 07, 2017 | 4.897 | 4.936 | 4.858 | 4.936 | 11,140 | +0.00(+0.00%) |
Aug 04, 2017 | 4.897 | 4.936 | 4.780 | 4.936 | 5,539 | +0.00(+0.00%) |
Aug 03, 2017 | 4.932 | 4.936 | 4.897 | 4.936 | 1,226 | +0.00(+0.00%) |
Aug 02, 2017 | 4.897 | 4.944 | 4.897 | 4.936 | 3,084 | -0.04(-0.79%) |