Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.950 | 3.990 | 3.910 | 3.940 | 194,175 | +0.05(+1.29%) |
Oct 30, 2017 | 3.900 | 4.020 | 3.860 | 3.890 | 339,802 | +0.02(+0.52%) |
Oct 27, 2017 | 3.790 | 3.900 | 3.780 | 3.870 | 230,811 | +0.05(+1.31%) |
Oct 26, 2017 | 3.940 | 3.940 | 3.760 | 3.820 | 358,771 | -0.11(-2.80%) |
Oct 25, 2017 | 3.970 | 4.030 | 3.910 | 3.930 | 382,091 | -0.05(-1.26%) |
Oct 24, 2017 | 4.000 | 4.070 | 3.970 | 3.980 | 328,799 | +0.00(+0.00%) |
Oct 23, 2017 | 3.980 | 4.010 | 3.910 | 3.980 | 307,897 | -0.03(-0.75%) |
Oct 20, 2017 | 4.080 | 4.160 | 3.990 | 4.010 | 333,743 | -0.09(-2.20%) |
Oct 19, 2017 | 4.110 | 4.140 | 4.050 | 4.100 | 466,186 | +0.00(+0.00%) |
Oct 18, 2017 | 4.220 | 4.240 | 4.050 | 4.100 | 449,774 | -0.12(-2.84%) |
Oct 17, 2017 | 4.380 | 4.380 | 4.200 | 4.220 | 473,337 | -0.19(-4.31%) |
Oct 16, 2017 | 4.500 | 4.540 | 4.340 | 4.410 | 327,768 | -0.06(-1.34%) |
Oct 13, 2017 | 4.520 | 4.650 | 4.450 | 4.470 | 643,698 | -0.05(-1.11%) |
Oct 12, 2017 | 4.220 | 4.530 | 4.220 | 4.520 | 839,898 | +0.30(+7.11%) |
Oct 11, 2017 | 4.270 | 4.330 | 4.080 | 4.220 | 557,648 | -0.06(-1.40%) |
Oct 10, 2017 | 4.370 | 4.390 | 4.240 | 4.280 | 482,745 | -0.05(-1.15%) |
Oct 06, 2017 | 4.380 | 4.380 | 4.220 | 4.330 | 1,519,866 | -0.04(-0.92%) |
Oct 05, 2017 | 4.500 | 4.585 | 4.340 | 4.370 | 853,549 | -0.11(-2.46%) |
Oct 04, 2017 | 4.470 | 4.520 | 4.425 | 4.480 | 320,438 | +0.00(+0.00%) |
Oct 03, 2017 | 4.410 | 4.530 | 4.410 | 4.480 | 499,472 | +0.04(+0.90%) |
Oct 02, 2017 | 4.280 | 4.450 | 4.280 | 4.440 | 186,828 | +0.05(+1.14%) |
Sep 29, 2017 | 4.290 | 4.420 | 4.290 | 4.390 | 430,920 | +0.07(+1.62%) |
Sep 28, 2017 | 4.340 | 4.360 | 4.290 | 4.320 | 727,562 | -0.02(-0.46%) |
Sep 27, 2017 | 4.420 | 4.450 | 4.310 | 4.340 | 217,978 | -0.08(-1.81%) |
Sep 26, 2017 | 4.500 | 4.560 | 4.410 | 4.420 | 367,796 | -0.09(-2.00%) |
Sep 25, 2017 | 4.500 | 4.640 | 4.490 | 4.510 | 515,236 | -0.04(-0.88%) |
Sep 22, 2017 | 4.520 | 4.610 | 4.500 | 4.550 | 91,237 | +0.03(+0.66%) |
Sep 21, 2017 | 4.530 | 4.600 | 4.510 | 4.520 | 214,576 | -0.08(-1.74%) |
Sep 20, 2017 | 4.510 | 4.750 | 4.510 | 4.600 | 531,586 | +0.14(+3.14%) |
Sep 19, 2017 | 4.530 | 4.460 | 4.460 | 228,096 | -0.02(-0.45%) | |
Sep 18, 2017 | 4.500 | 4.570 | 4.440 | 4.480 | 212,228 | -0.05(-1.10%) |
Sep 15, 2017 | 4.670 | 4.670 | 4.510 | 4.530 | 1,141,933 | -0.12(-2.58%) |
Sep 14, 2017 | 4.450 | 4.690 | 4.440 | 4.650 | 382,234 | +0.18(+4.03%) |
Sep 13, 2017 | 4.650 | 4.650 | 4.450 | 4.470 | 404,533 | -0.18(-3.87%) |
Sep 12, 2017 | 4.570 | 4.700 | 4.490 | 4.650 | 397,803 | +0.06(+1.31%) |
Sep 11, 2017 | 4.640 | 4.670 | 4.540 | 4.590 | 351,673 | -0.09(-1.92%) |
Sep 08, 2017 | 4.800 | 4.800 | 4.660 | 4.680 | 263,085 | -0.17(-3.51%) |
Sep 07, 2017 | 4.900 | 4.950 | 4.790 | 4.850 | 362,452 | +0.03(+0.62%) |
Sep 06, 2017 | 5.010 | 4.780 | 4.820 | 453,488 | -0.14(-2.82%) | |
Sep 05, 2017 | 4.750 | 5.070 | 4.750 | 4.960 | 1,964,806 | +0.16(+3.33%) |
Sep 01, 2017 | 4.720 | 4.830 | 4.680 | 4.800 | 349,313 | +0.06(+1.27%) |
Aug 31, 2017 | 4.700 | 4.780 | 4.670 | 4.740 | 310,466 | +0.04(+0.85%) |
Aug 30, 2017 | 4.620 | 4.720 | 4.620 | 4.700 | 289,148 | +0.06(+1.29%) |
Aug 29, 2017 | 4.650 | 4.730 | 4.450 | 4.640 | 2,479,847 | -0.01(-0.22%) |
Aug 28, 2017 | 4.590 | 4.770 | 4.580 | 4.650 | 615,594 | +0.11(+2.42%) |
Aug 25, 2017 | 4.730 | 4.730 | 4.510 | 4.540 | 281,594 | -0.14(-2.99%) |
Aug 24, 2017 | 4.550 | 4.730 | 4.540 | 4.680 | 219,769 | +0.14(+3.08%) |
Aug 23, 2017 | 4.610 | 4.630 | 4.530 | 4.540 | 162,445 | -0.11(-2.37%) |
Aug 22, 2017 | 4.650 | 4.680 | 4.510 | 4.650 | 272,526 | +0.01(+0.22%) |
Aug 21, 2017 | 4.620 | 4.690 | 4.560 | 4.640 | 134,537 | +0.01(+0.22%) |
Aug 18, 2017 | 4.750 | 4.780 | 4.620 | 4.630 | 184,998 | -0.07(-1.38%) |
Aug 17, 2017 | 4.780 | 4.800 | 4.640 | 4.695 | 265,196 | -0.09(-1.98%) |
Aug 16, 2017 | 4.720 | 4.850 | 4.700 | 4.790 | 298,109 | +0.10(+2.13%) |
Aug 15, 2017 | 4.770 | 4.780 | 4.670 | 4.690 | 263,267 | -0.08(-1.68%) |
Aug 14, 2017 | 4.800 | 4.910 | 4.730 | 4.770 | 354,992 | -0.03(-0.63%) |
Aug 11, 2017 | 4.730 | 4.840 | 4.710 | 4.800 | 309,187 | +0.05(+1.05%) |
Aug 10, 2017 | 4.770 | 4.800 | 4.730 | 4.750 | 561,241 | -0.03(-0.63%) |
Aug 09, 2017 | 4.700 | 4.900 | 4.700 | 4.780 | 652,572 | +0.09(+1.92%) |
Aug 08, 2017 | 4.530 | 4.700 | 4.500 | 4.690 | 1,000,211 | +0.12(+2.63%) |
Aug 04, 2017 | 4.490 | 4.490 | 4.490 | 4.570 | 900,541 | -0.04(-0.87%) |
Aug 03, 2017 | 4.560 | 4.640 | 4.530 | 4.610 | 478,144 | +0.02(+0.44%) |
Aug 02, 2017 | 4.450 | 4.590 | 4.450 | 4.590 | 533,113 | +0.11(+2.46%) |