Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.612 | 4.630 | 4.594 | 4.618 | 52,707 | +0.02(+0.52%) |
Sep 28, 2017 | 4.564 | 4.594 | 4.564 | 4.594 | 12,732 | +0.01(+0.26%) |
Sep 27, 2017 | 4.552 | 4.593 | 4.552 | 4.582 | 41,179 | +0.02(+0.52%) |
Sep 26, 2017 | 4.534 | 4.568 | 4.534 | 4.558 | 125,663 | +0.01(+0.26%) |
Sep 25, 2017 | 4.552 | 4.552 | 4.481 | 4.546 | 55,143 | +0.01(+0.26%) |
Sep 22, 2017 | 4.523 | 4.546 | 4.517 | 4.534 | 41,764 | +0.02(+0.45%) |
Sep 21, 2017 | 4.493 | 4.521 | 4.493 | 4.514 | 19,699 | -0.01(-0.18%) |
Sep 20, 2017 | 4.521 | 4.551 | 4.511 | 4.523 | 15,868 | -0.01(-0.26%) |
Sep 19, 2017 | 4.511 | 4.540 | 4.505 | 4.534 | 42,254 | +0.01(+0.26%) |
Sep 18, 2017 | 4.499 | 4.526 | 4.498 | 4.523 | 15,452 | +0.02(+0.53%) |
Sep 15, 2017 | 4.499 | 4.505 | 4.489 | 4.499 | 18,090 | +0.02(+0.40%) |
Sep 14, 2017 | 4.439 | 4.487 | 4.439 | 4.481 | 71,680 | +0.01(+0.27%) |
Sep 13, 2017 | 4.481 | 4.481 | 4.457 | 4.469 | 43,141 | +0.00(+0.00%) |
Sep 12, 2017 | 4.439 | 4.486 | 4.439 | 4.469 | 28,705 | +0.02(+0.40%) |
Sep 11, 2017 | 4.481 | 4.481 | 4.451 | 4.451 | 27,380 | +0.00(+0.00%) |
Sep 08, 2017 | 4.434 | 4.451 | 4.425 | 4.451 | 15,666 | +0.01(+0.13%) |
Sep 07, 2017 | 4.469 | 4.469 | 4.433 | 4.445 | 69,563 | +0.01(+0.13%) |
Sep 06, 2017 | 4.439 | 4.457 | 4.433 | 4.439 | 57,630 | +0.02(+0.53%) |
Sep 05, 2017 | 4.457 | 4.468 | 4.398 | 4.416 | 64,458 | -0.04(-0.88%) |
Sep 01, 2017 | 4.463 | 4.422 | 4.455 | 30,442 | +0.03(+0.75%) | |
Aug 31, 2017 | 4.363 | 4.427 | 4.363 | 4.422 | 31,707 | +0.03(+0.67%) |
Aug 30, 2017 | 4.380 | 4.404 | 4.380 | 4.392 | 14,930 | +0.00(+0.00%) |
Aug 29, 2017 | 4.365 | 4.393 | 4.365 | 4.392 | 12,641 | -0.01(-0.13%) |
Aug 28, 2017 | 4.369 | 4.398 | 4.357 | 4.398 | 46,199 | +0.02(+0.40%) |
Aug 25, 2017 | 4.357 | 4.385 | 4.351 | 4.380 | 31,586 | +0.03(+0.68%) |
Aug 24, 2017 | 4.351 | 4.363 | 4.333 | 4.351 | 57,177 | +0.01(+0.27%) |
Aug 23, 2017 | 4.315 | 4.348 | 4.315 | 4.339 | 79,362 | -0.01(-0.14%) |
Aug 22, 2017 | 4.304 | 4.357 | 4.304 | 4.345 | 33,624 | +0.05(+1.10%) |
Aug 21, 2017 | 4.310 | 4.310 | 4.292 | 4.298 | 16,034 | -0.03(-0.68%) |
Aug 18, 2017 | 4.333 | 4.333 | 4.310 | 4.327 | 36,948 | +0.03(+0.69%) |
Aug 17, 2017 | 4.357 | 4.360 | 4.298 | 4.298 | 29,782 | -0.07(-1.62%) |
Aug 16, 2017 | 4.368 | 4.398 | 4.368 | 4.369 | 28,113 | +0.00(+0.00%) |
Aug 15, 2017 | 4.410 | 4.410 | 4.369 | 4.369 | 43,908 | -0.03(-0.67%) |
Aug 14, 2017 | 4.369 | 4.398 | 4.363 | 4.398 | 34,993 | +0.04(+0.81%) |
Aug 11, 2017 | 4.304 | 4.327 | 4.298 | 4.363 | 22,558 | +0.06(+1.51%) |
Aug 10, 2017 | 4.386 | 4.386 | 4.280 | 4.298 | 198,293 | -0.08(-1.75%) |
Aug 09, 2017 | 4.369 | 4.374 | 4.351 | 4.374 | 31,168 | +0.01(+0.27%) |
Aug 08, 2017 | 4.374 | 4.386 | 4.363 | 4.363 | 5,741 | -0.02(-0.40%) |
Aug 07, 2017 | 4.380 | 4.397 | 4.351 | 4.380 | 26,896 | +0.01(+0.18%) |
Aug 04, 2017 | 4.398 | 4.399 | 4.363 | 4.373 | 67,606 | -0.03(-0.58%) |
Aug 03, 2017 | 4.422 | 4.433 | 4.398 | 4.398 | 27,068 | -0.02(-0.40%) |
Aug 02, 2017 | 4.439 | 4.451 | 4.416 | 4.416 | 87,943 | -0.03(-0.66%) |
Aug 01, 2017 | 4.469 | 4.469 | 4.440 | 4.445 | 6,988 | +0.01(+0.27%) |
Jul 31, 2017 | 4.439 | 4.450 | 4.432 | 4.433 | 23,189 | -0.02(-0.40%) |
Jul 28, 2017 | 4.445 | 4.461 | 4.427 | 4.451 | 49,561 | -0.01(-0.26%) |
Jul 27, 2017 | 4.510 | 4.510 | 4.451 | 4.463 | 26,162 | -0.02(-0.53%) |
Jul 26, 2017 | 4.498 | 4.504 | 4.463 | 4.486 | 48,681 | +0.01(+0.13%) |
Jul 25, 2017 | 4.457 | 4.492 | 4.451 | 4.481 | 65,699 | +0.04(+0.89%) |
Jul 24, 2017 | 4.457 | 4.457 | 4.422 | 4.441 | 28,291 | +0.01(+0.31%) |
Jul 21, 2017 | 4.433 | 4.445 | 4.427 | 4.427 | 56,080 | -0.02(-0.40%) |
Jul 20, 2017 | 4.427 | 4.410 | 4.445 | 52,311 | +0.02(+0.40%) | |
Jul 19, 2017 | 4.386 | 4.439 | 4.386 | 4.427 | 50,554 | +0.04(+0.94%) |
Jul 18, 2017 | 4.433 | 4.433 | 4.374 | 4.386 | 49,965 | -0.04(-0.80%) |
Jul 17, 2017 | 4.369 | 4.433 | 4.369 | 4.422 | 33,871 | +0.04(+0.94%) |
Jul 14, 2017 | 4.363 | 4.392 | 4.340 | 4.380 | 69,102 | +0.02(+0.54%) |
Jul 13, 2017 | 4.351 | 4.363 | 4.339 | 4.357 | 34,694 | +0.01(+0.27%) |
Jul 12, 2017 | 4.363 | 4.369 | 4.345 | 4.345 | 34,239 | +0.01(+0.27%) |
Jul 11, 2017 | 4.310 | 4.333 | 4.310 | 4.333 | 61,448 | +0.01(+0.27%) |
Jul 10, 2017 | 4.304 | 4.321 | 4.304 | 4.321 | 22,663 | +0.02(+0.41%) |
Jul 07, 2017 | 4.293 | 4.310 | 4.274 | 4.304 | 99,177 | +0.02(+0.55%) |
Jul 06, 2017 | 4.304 | 4.306 | 4.245 | 4.280 | 109,769 | -0.05(-1.09%) |
Jul 05, 2017 | 4.327 | 4.335 | 4.321 | 4.327 | 182,414 | -0.03(-0.61%) |