Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.700 | 4.700 | 4.655 | 4.700 | 880 | +0.10(+2.17%) |
Sep 28, 2017 | 4.655 | 4.673 | 4.600 | 4.600 | 10,760 | -0.10(-2.13%) |
Sep 27, 2017 | 4.633 | 4.700 | 4.633 | 4.700 | 6,159 | +0.05(+1.08%) |
Sep 26, 2017 | 4.695 | 4.700 | 4.625 | 4.650 | 8,428 | -0.05(-1.06%) |
Sep 25, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 5,734 | +0.00(+0.00%) |
Sep 22, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 8,926 | +0.00(+0.00%) |
Sep 21, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 14,091 | +0.04(+0.97%) |
Sep 20, 2017 | 4.695 | 4.700 | 4.650 | 4.655 | 11,423 | -0.04(-0.96%) |
Sep 19, 2017 | 4.670 | 4.700 | 4.663 | 4.700 | 4,003 | +0.00(+0.00%) |
Sep 18, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 3,195 | +0.05(+1.08%) |
Sep 15, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 5,593 | -0.02(-0.53%) |
Sep 14, 2017 | 4.700 | 4.700 | 4.650 | 4.675 | 6,246 | -0.03(-0.53%) |
Sep 13, 2017 | 4.700 | 4.700 | 4.656 | 4.700 | 2,644 | +0.00(+0.00%) |
Sep 12, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 4,606 | +0.00(+0.00%) |
Sep 11, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 14,927 | +0.05(+1.08%) |
Sep 08, 2017 | 4.600 | 4.650 | 4.550 | 4.650 | 32,050 | +0.10(+2.20%) |
Sep 07, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 12,077 | -0.05(-1.09%) |
Sep 06, 2017 | 4.600 | 4.600 | 4.550 | 4.600 | 3,288 | +0.00(+0.00%) |
Sep 05, 2017 | 4.500 | 4.600 | 4.500 | 4.600 | 6,627 | +0.00(+0.00%) |
Aug 31, 2017 | 4.600 | 4.600 | 4.600 | 56 | +0.10(+2.22%) | |
Aug 30, 2017 | 4.500 | 4.550 | 4.455 | 4.500 | 27,019 | -0.05(-1.10%) |
Aug 29, 2017 | 4.500 | 4.550 | 4.500 | 4.550 | 8,143 | +0.00(+0.00%) |
Aug 28, 2017 | 4.550 | 4.600 | 4.550 | 4.550 | 8,494 | +0.00(+0.00%) |
Aug 25, 2017 | 4.550 | 4.569 | 4.550 | 4.550 | 6,725 | +0.00(+0.00%) |
Aug 24, 2017 | 4.569 | 4.600 | 4.550 | 4.550 | 14,579 | -0.10(-2.15%) |
Aug 23, 2017 | 4.550 | 4.650 | 4.550 | 4.650 | 22,603 | +0.05(+1.09%) |
Aug 22, 2017 | 4.600 | 4.645 | 4.550 | 4.600 | 6,443 | +0.00(+0.00%) |
Aug 21, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 17,528 | +0.00(+0.00%) |
Aug 18, 2017 | 4.550 | 4.600 | 4.550 | 4.600 | 2,871 | +0.00(+0.00%) |
Aug 17, 2017 | 4.550 | 4.600 | 4.550 | 4.600 | 3,486 | +0.00(+0.00%) |
Aug 16, 2017 | 4.550 | 4.650 | 4.500 | 4.600 | 34,916 | +0.00(+0.00%) |
Aug 15, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 5,819 | +0.00(+0.00%) |
Aug 14, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 21,847 | +0.10(+2.22%) |
Aug 11, 2017 | 4.550 | 4.550 | 4.500 | 4.500 | 10,025 | -0.10(-2.17%) |
Aug 10, 2017 | 4.650 | 4.650 | 4.550 | 4.600 | 3,187 | -0.05(-1.08%) |
Aug 09, 2017 | 4.600 | 4.650 | 4.590 | 4.650 | 29,354 | +0.05(+1.09%) |
Aug 08, 2017 | 4.595 | 4.600 | 4.550 | 4.600 | 13,597 | +0.05(+1.10%) |
Aug 07, 2017 | 4.510 | 4.550 | 4.500 | 4.550 | 14,039 | +0.00(+0.00%) |
Aug 04, 2017 | 4.500 | 4.575 | 4.500 | 4.550 | 12,202 | +0.05(+1.11%) |
Aug 03, 2017 | 4.550 | 4.600 | 4.450 | 4.500 | 45,096 | -0.05(-1.10%) |
Aug 02, 2017 | 4.650 | 4.650 | 4.550 | 4.550 | 23,724 | -0.05(-1.09%) |
Aug 01, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 32,241 | +0.00(+0.00%) |
Jul 31, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 34,601 | +0.00(+0.00%) |
Jul 28, 2017 | 4.650 | 4.675 | 4.600 | 4.600 | 25,247 | -0.05(-1.08%) |
Jul 27, 2017 | 4.650 | 4.650 | 4.600 | 4.650 | 15,697 | -0.05(-1.06%) |
Jul 26, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 6,571 | +0.05(+1.08%) |
Jul 25, 2017 | 4.655 | 4.700 | 4.627 | 4.650 | 16,678 | +0.00(+0.00%) |
Jul 24, 2017 | 4.750 | 4.750 | 4.600 | 4.650 | 44,166 | -0.03(-0.60%) |
Jul 21, 2017 | 4.750 | 4.800 | 4.650 | 4.678 | 18,188 | -0.02(-0.47%) |
Jul 20, 2017 | 4.800 | 4.650 | 4.700 | 19,585 | -0.02(-0.53%) | |
Jul 19, 2017 | 4.750 | 4.750 | 4.700 | 4.725 | 11,426 | -0.03(-0.53%) |
Jul 18, 2017 | 4.750 | 4.755 | 4.700 | 4.750 | 43,416 | -0.03(-0.52%) |
Jul 17, 2017 | 4.800 | 4.800 | 4.750 | 4.775 | 5,548 | -0.02(-0.52%) |
Jul 14, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 3,774 | +0.02(+0.52%) |
Jul 13, 2017 | 4.800 | 4.800 | 4.700 | 4.775 | 10,999 | -0.02(-0.52%) |
Jul 12, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 5,968 | +0.05(+1.05%) |
Jul 11, 2017 | 4.650 | 4.775 | 4.650 | 4.750 | 1,524 | -0.05(-1.04%) |
Jul 10, 2017 | 4.745 | 4.800 | 4.745 | 4.800 | 21,661 | +0.05(+1.05%) |
Jul 07, 2017 | 4.750 | 4.750 | 4.725 | 4.750 | 3,977 | +0.05(+1.06%) |
Jul 06, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 6,074 | +0.00(+0.00%) |
Jul 05, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 38,341 | +0.05(+1.08%) |