Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 4.638 | 4.638 | 4.638 | 113 | -0.06(-1.32%) | |
Oct 27, 2017 | 4.632 | 4.700 | 4.632 | 4.700 | 3,598 | +0.16(+3.52%) |
Oct 26, 2017 | 4.540 | 4.540 | 4.540 | 4.540 | 356 | -0.05(-1.09%) |
Oct 25, 2017 | 4.640 | 4.640 | 4.586 | 4.590 | 8,305 | -0.08(-1.82%) |
Oct 24, 2017 | 4.690 | 4.700 | 4.675 | 4.675 | 580 | -0.06(-1.16%) |
Oct 23, 2017 | 4.695 | 4.750 | 4.694 | 4.730 | 9,489 | +0.04(+0.75%) |
Oct 20, 2017 | 4.650 | 4.695 | 4.650 | 4.695 | 1,439 | -0.04(-0.95%) |
Oct 19, 2017 | 4.740 | 4.740 | 4.740 | 4.740 | 162 | +0.10(+2.15%) |
Oct 17, 2017 | 4.640 | 4.640 | 4.640 | 158 | -0.00(-0.03%) | |
Oct 16, 2017 | 4.641 | 4.641 | 4.641 | 4.641 | 297 | -0.10(-2.08%) |
Oct 13, 2017 | 4.700 | 4.740 | 4.700 | 4.740 | 1,816 | +0.05(+1.07%) |
Oct 12, 2017 | 4.700 | 4.700 | 4.690 | 4.690 | 902 | -0.01(-0.21%) |
Oct 11, 2017 | 4.640 | 4.700 | 4.640 | 4.700 | 1,051 | +0.05(+1.08%) |
Oct 10, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 8,589 | -0.11(-2.37%) |
Oct 09, 2017 | 4.700 | 4.770 | 4.700 | 4.763 | 4,186 | +0.06(+1.33%) |
Oct 06, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 6,428 | -0.05(-1.15%) |
Oct 05, 2017 | 4.755 | 4.755 | 4.755 | 4.755 | 173 | +0.03(+0.74%) |
Oct 04, 2017 | 4.650 | 4.790 | 4.650 | 4.720 | 10,094 | -0.05(-1.05%) |
Oct 03, 2017 | 4.750 | 4.770 | 4.750 | 4.770 | 8,194 | +0.03(+0.74%) |
Oct 02, 2017 | 4.735 | 4.735 | 4.735 | 4.735 | 1,067 | -0.11(-2.37%) |
Sep 29, 2017 | 4.820 | 4.850 | 4.815 | 4.850 | 5,137 | +0.10(+2.10%) |
Sep 28, 2017 | 4.830 | 4.830 | 4.750 | 4.750 | 2,417 | +0.09(+1.93%) |
Sep 27, 2017 | 4.750 | 4.750 | 4.660 | 4.660 | 7,796 | -0.05(-1.06%) |
Sep 26, 2017 | 4.769 | 4.769 | 4.670 | 4.710 | 6,973 | -0.09(-1.87%) |
Sep 25, 2017 | 4.690 | 4.800 | 4.690 | 4.800 | 1,188 | -0.05(-1.03%) |
Sep 22, 2017 | 4.790 | 4.850 | 4.790 | 4.850 | 12,189 | +0.02(+0.43%) |
Sep 21, 2017 | 4.700 | 4.830 | 4.687 | 4.829 | 26,286 | +0.07(+1.45%) |
Sep 20, 2017 | 4.710 | 4.760 | 4.710 | 4.760 | 877 | +0.12(+2.59%) |
Sep 19, 2017 | 4.650 | 4.690 | 4.630 | 4.640 | 6,573 | -0.03(-0.64%) |
Sep 18, 2017 | 4.850 | 4.850 | 4.660 | 4.670 | 9,090 | -0.03(-0.64%) |
Sep 15, 2017 | 4.700 | 4.700 | 4.680 | 4.700 | 1,134 | +0.01(+0.21%) |
Sep 14, 2017 | 4.650 | 4.690 | 4.630 | 4.690 | 2,312 | +0.06(+1.30%) |
Sep 13, 2017 | 4.630 | 4.687 | 4.630 | 4.630 | 4,183 | +0.00(+0.00%) |
Sep 12, 2017 | 4.630 | 4.630 | 4.630 | 4.630 | 512 | +0.02(+0.43%) |
Sep 11, 2017 | 4.720 | 4.807 | 4.610 | 4.610 | 7,272 | -0.01(-0.22%) |
Sep 08, 2017 | 4.640 | 4.730 | 4.600 | 4.620 | 10,079 | -0.01(-0.22%) |
Sep 07, 2017 | 4.740 | 4.755 | 4.630 | 4.630 | 14,481 | -0.10(-2.11%) |
Sep 06, 2017 | 4.610 | 4.774 | 4.600 | 4.730 | 26,206 | +0.13(+2.83%) |
Sep 05, 2017 | 4.620 | 4.650 | 4.600 | 4.600 | 1,868 | -0.05(-1.08%) |
Sep 01, 2017 | 4.650 | 4.695 | 4.600 | 4.650 | 7,630 | -0.01(-0.22%) |
Aug 31, 2017 | 4.750 | 4.750 | 4.600 | 4.660 | 4,432 | -0.10(-2.20%) |
Aug 30, 2017 | 5.100 | 5.240 | 4.720 | 4.765 | 95,425 | +0.09(+2.03%) |
Aug 29, 2017 | 4.699 | 4.699 | 4.530 | 4.670 | 2,059 | -0.03(-0.64%) |
Aug 28, 2017 | 4.660 | 4.733 | 4.660 | 4.700 | 13,833 | +0.11(+2.40%) |
Aug 25, 2017 | 4.610 | 4.610 | 4.590 | 4.590 | 641 | -0.03(-0.58%) |
Aug 24, 2017 | 4.740 | 4.740 | 4.610 | 4.617 | 1,612 | -0.17(-3.61%) |
Aug 23, 2017 | 4.740 | 4.800 | 4.620 | 4.790 | 1,425 | +0.09(+1.91%) |
Aug 22, 2017 | 4.760 | 4.760 | 4.600 | 4.700 | 32,884 | -0.02(-0.42%) |
Aug 21, 2017 | 4.665 | 4.720 | 4.665 | 4.720 | 9,125 | +0.04(+0.85%) |
Aug 18, 2017 | 4.580 | 4.700 | 4.580 | 4.680 | 1,512 | +0.06(+1.30%) |
Aug 17, 2017 | 4.610 | 4.620 | 4.610 | 4.620 | 357 | -0.08(-1.70%) |
Aug 16, 2017 | 4.700 | 4.740 | 4.610 | 4.700 | 14,051 | -0.04(-0.84%) |
Aug 15, 2017 | 4.630 | 4.750 | 4.630 | 4.740 | 1,701 | -0.03(-0.63%) |
Aug 14, 2017 | 4.790 | 4.790 | 4.620 | 4.770 | 3,404 | -0.03(-0.63%) |
Aug 11, 2017 | 4.550 | 4.800 | 4.550 | 4.800 | 4,715 | +0.01(+0.21%) |
Aug 10, 2017 | 4.682 | 4.790 | 4.680 | 4.790 | 12,892 | +0.00(+0.00%) |
Aug 08, 2017 | 4.790 | 4.790 | 4.790 | 125 | +0.09(+1.91%) | |
Aug 07, 2017 | 4.680 | 4.700 | 4.680 | 4.700 | 2,191 | +0.02(+0.43%) |
Aug 04, 2017 | 4.530 | 4.720 | 4.530 | 4.680 | 7,343 | -0.02(-0.43%) |
Aug 02, 2017 | 4.700 | 4.700 | 4.700 | 9 | -0.09(-1.88%) |