Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.310 | 4.310 | 4.195 | 4.220 | 624,851 | -0.12(-2.76%) |
Oct 30, 2017 | 4.300 | 4.375 | 4.284 | 4.340 | 566,732 | +0.03(+0.70%) |
Oct 27, 2017 | 4.240 | 4.360 | 4.160 | 4.310 | 923,465 | +0.05(+1.17%) |
Oct 26, 2017 | 4.460 | 4.460 | 4.260 | 4.260 | 1,312,230 | -0.18(-4.05%) |
Oct 25, 2017 | 4.520 | 4.540 | 4.440 | 4.440 | 986,519 | -0.11(-2.42%) |
Oct 24, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 1,164,920 | -0.06(-1.30%) |
Oct 23, 2017 | 4.330 | 4.660 | 4.265 | 4.610 | 3,628,449 | +0.25(+5.73%) |
Oct 20, 2017 | 4.350 | 4.400 | 4.285 | 4.360 | 987,061 | -0.02(-0.46%) |
Oct 19, 2017 | 4.430 | 4.470 | 4.350 | 4.380 | 712,758 | -0.03(-0.68%) |
Oct 18, 2017 | 4.470 | 4.500 | 4.404 | 4.410 | 345,247 | -0.06(-1.34%) |
Oct 17, 2017 | 4.410 | 4.490 | 4.395 | 4.470 | 764,884 | +0.03(+0.68%) |
Oct 16, 2017 | 4.670 | 4.670 | 4.420 | 4.440 | 2,037,782 | -0.21(-4.52%) |
Oct 13, 2017 | 4.680 | 4.729 | 4.610 | 4.650 | 1,081,433 | +0.00(+0.00%) |
Oct 12, 2017 | 4.730 | 4.730 | 4.595 | 4.650 | 990,672 | -0.07(-1.48%) |
Oct 11, 2017 | 4.740 | 4.765 | 4.580 | 4.720 | 887,173 | -0.01(-0.21%) |
Oct 10, 2017 | 4.850 | 4.880 | 4.640 | 4.730 | 1,096,333 | -0.13(-2.67%) |
Oct 09, 2017 | 4.650 | 4.880 | 4.640 | 4.860 | 1,293,833 | +0.21(+4.52%) |
Oct 06, 2017 | 4.550 | 4.660 | 4.460 | 4.650 | 928,472 | +0.09(+1.97%) |
Oct 05, 2017 | 4.590 | 4.650 | 4.550 | 4.560 | 525,545 | -0.02(-0.44%) |
Oct 04, 2017 | 4.500 | 4.600 | 4.490 | 4.580 | 662,796 | +0.13(+2.92%) |
Oct 03, 2017 | 4.470 | 4.545 | 4.440 | 4.450 | 613,693 | -0.01(-0.22%) |
Oct 02, 2017 | 4.380 | 4.550 | 4.380 | 4.460 | 839,439 | +0.08(+1.83%) |
Sep 29, 2017 | 4.460 | 4.460 | 4.360 | 4.380 | 511,559 | -0.06(-1.35%) |
Sep 28, 2017 | 4.380 | 4.480 | 4.350 | 4.440 | 792,695 | +0.08(+1.83%) |
Sep 27, 2017 | 4.500 | 4.540 | 4.360 | 4.360 | 1,421,602 | -0.19(-4.18%) |
Sep 26, 2017 | 4.670 | 4.720 | 4.540 | 4.550 | 1,113,127 | -0.18(-3.81%) |
Sep 25, 2017 | 4.680 | 4.790 | 4.660 | 4.730 | 1,381,811 | +0.05(+1.07%) |
Sep 22, 2017 | 4.650 | 4.700 | 4.620 | 4.680 | 762,482 | +0.06(+1.30%) |
Sep 21, 2017 | 4.600 | 4.760 | 4.590 | 4.620 | 1,110,578 | -0.05(-1.07%) |
Sep 20, 2017 | 4.710 | 4.870 | 4.635 | 4.670 | 1,264,374 | -0.04(-0.85%) |
Sep 19, 2017 | 4.600 | 4.730 | 4.600 | 4.710 | 1,014,309 | +0.11(+2.39%) |
Sep 18, 2017 | 4.700 | 4.760 | 4.590 | 4.600 | 1,307,492 | -0.15(-3.16%) |
Sep 15, 2017 | 4.830 | 4.845 | 4.750 | 4.750 | 1,498,691 | -0.09(-1.86%) |
Sep 14, 2017 | 4.810 | 4.880 | 4.790 | 4.840 | 592,069 | +0.03(+0.62%) |
Sep 13, 2017 | 4.930 | 4.950 | 4.770 | 4.810 | 790,046 | -0.15(-3.02%) |
Sep 12, 2017 | 4.820 | 4.990 | 4.800 | 4.960 | 666,638 | +0.15(+3.12%) |
Sep 11, 2017 | 4.960 | 4.990 | 4.790 | 4.810 | 1,034,459 | -0.26(-5.13%) |
Sep 08, 2017 | 5.190 | 5.270 | 5.010 | 5.070 | 1,147,394 | -0.11(-2.12%) |
Sep 07, 2017 | 5.060 | 5.190 | 5.000 | 5.180 | 1,324,879 | +0.21(+4.23%) |
Sep 06, 2017 | 5.010 | 5.110 | 4.920 | 4.970 | 1,145,341 | -0.04(-0.80%) |
Sep 05, 2017 | 4.960 | 5.050 | 4.920 | 5.010 | 1,631,382 | +0.12(+2.45%) |
Sep 01, 2017 | 4.890 | 4.920 | 4.770 | 4.890 | 1,186,646 | +0.06(+1.24%) |
Aug 31, 2017 | 4.650 | 4.840 | 4.640 | 4.830 | 885,926 | +0.18(+3.87%) |
Aug 30, 2017 | 4.750 | 4.760 | 4.610 | 4.650 | 707,814 | -0.11(-2.31%) |
Aug 29, 2017 | 4.860 | 4.910 | 4.690 | 4.760 | 1,573,837 | -0.04(-0.83%) |
Aug 28, 2017 | 4.580 | 4.820 | 4.570 | 4.800 | 1,179,300 | +0.25(+5.49%) |
Aug 25, 2017 | 4.530 | 4.560 | 4.470 | 4.550 | 649,580 | +0.03(+0.66%) |
Aug 24, 2017 | 4.440 | 4.540 | 4.410 | 4.520 | 508,481 | +0.06(+1.35%) |
Aug 23, 2017 | 4.480 | 4.480 | 4.380 | 4.460 | 465,631 | +0.02(+0.45%) |
Aug 22, 2017 | 4.480 | 4.510 | 4.410 | 4.440 | 565,810 | -0.06(-1.33%) |
Aug 21, 2017 | 4.440 | 4.515 | 4.430 | 4.500 | 554,851 | +0.08(+1.81%) |
Aug 18, 2017 | 4.550 | 4.595 | 4.390 | 4.420 | 1,387,634 | -0.04(-0.90%) |
Aug 17, 2017 | 4.530 | 4.550 | 4.450 | 4.460 | 939,675 | -0.04(-0.89%) |
Aug 16, 2017 | 4.380 | 4.590 | 4.335 | 4.500 | 1,509,339 | +0.15(+3.45%) |
Aug 15, 2017 | 4.480 | 4.560 | 4.315 | 4.350 | 1,242,214 | -0.14(-3.12%) |
Aug 14, 2017 | 4.400 | 4.490 | 4.380 | 4.490 | 835,164 | +0.02(+0.45%) |
Aug 11, 2017 | 4.470 | 4.555 | 4.430 | 4.470 | 905,877 | -0.06(-1.32%) |
Aug 10, 2017 | 4.520 | 4.580 | 4.470 | 4.530 | 1,190,124 | +0.09(+2.03%) |
Aug 09, 2017 | 4.430 | 4.500 | 4.360 | 4.440 | 2,168,149 | +0.09(+2.07%) |
Aug 08, 2017 | 4.370 | 4.400 | 4.290 | 4.350 | 1,169,490 | -0.02(-0.46%) |
Aug 07, 2017 | 4.390 | 4.430 | 4.355 | 4.370 | 675,974 | -0.01(-0.23%) |
Aug 04, 2017 | 4.450 | 4.480 | 4.320 | 4.380 | 1,480,359 | -0.08(-1.79%) |
Aug 03, 2017 | 4.690 | 4.700 | 4.460 | 4.460 | 1,218,777 | -0.24(-5.11%) |
Aug 02, 2017 | 4.860 | 4.890 | 4.690 | 4.700 | 1,568,986 | -0.20(-4.08%) |