Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.200 | 4.490 | 4.200 | 4.430 | 23,216 | +0.25(+5.98%) |
Oct 30, 2017 | 4.360 | 4.450 | 4.130 | 4.180 | 15,736 | +0.19(+4.76%) |
Oct 27, 2017 | 4.440 | 4.530 | 3.970 | 3.990 | 34,713 | -0.36(-8.28%) |
Oct 26, 2017 | 4.550 | 4.580 | 4.310 | 4.350 | 19,911 | -0.24(-5.23%) |
Oct 25, 2017 | 4.310 | 4.750 | 4.200 | 4.590 | 27,181 | +0.49(+11.95%) |
Oct 24, 2017 | 4.310 | 4.340 | 4.100 | 4.100 | 2,597 | -0.21(-4.87%) |
Oct 23, 2017 | 4.282 | 4.600 | 4.281 | 4.310 | 14,704 | -0.34(-7.31%) |
Oct 20, 2017 | 4.660 | 4.710 | 4.270 | 4.650 | 6,240 | +0.09(+1.97%) |
Oct 19, 2017 | 4.740 | 4.791 | 4.460 | 4.560 | 21,927 | -0.26(-5.39%) |
Oct 18, 2017 | 4.821 | 4.920 | 4.700 | 4.820 | 19,486 | +0.00(+0.00%) |
Oct 17, 2017 | 4.930 | 4.930 | 4.700 | 4.820 | 17,460 | -0.19(-3.79%) |
Oct 16, 2017 | 4.800 | 5.010 | 4.800 | 5.010 | 5,712 | +0.16(+3.30%) |
Oct 13, 2017 | 4.810 | 4.850 | 4.800 | 4.850 | 6,379 | -0.06(-1.22%) |
Oct 12, 2017 | 4.910 | 5.049 | 4.840 | 4.910 | 7,996 | +0.09(+1.87%) |
Oct 11, 2017 | 4.940 | 5.093 | 4.810 | 4.820 | 5,025 | -0.17(-3.41%) |
Oct 10, 2017 | 5.240 | 5.240 | 4.900 | 4.990 | 4,441 | +0.00(+0.00%) |
Oct 09, 2017 | 5.010 | 5.010 | 4.990 | 4.990 | 3,810 | -0.09(-1.77%) |
Oct 06, 2017 | 5.120 | 5.240 | 4.900 | 5.080 | 38,613 | -0.40(-7.30%) |
Oct 05, 2017 | 5.170 | 5.540 | 5.080 | 5.480 | 20,356 | +0.11(+2.05%) |
Oct 04, 2017 | 5.070 | 5.450 | 5.070 | 5.370 | 19,368 | +0.25(+4.88%) |
Oct 03, 2017 | 5.650 | 5.650 | 5.120 | 5.120 | 22,435 | -0.19(-3.58%) |
Oct 02, 2017 | 5.204 | 5.812 | 5.170 | 5.310 | 34,681 | +0.15(+2.91%) |
Sep 29, 2017 | 5.240 | 5.490 | 5.160 | 5.160 | 14,163 | +0.01(+0.19%) |
Sep 28, 2017 | 5.050 | 5.440 | 5.050 | 5.150 | 24,727 | -0.09(-1.72%) |
Sep 27, 2017 | 5.230 | 5.350 | 5.230 | 5.240 | 8,219 | -0.04(-0.76%) |
Sep 26, 2017 | 5.440 | 5.474 | 5.280 | 5.280 | 6,159 | -0.10(-1.86%) |
Sep 25, 2017 | 5.660 | 5.660 | 5.250 | 5.380 | 26,701 | -0.51(-8.66%) |
Sep 22, 2017 | 5.710 | 6.000 | 5.480 | 5.890 | 30,930 | +0.10(+1.73%) |
Sep 21, 2017 | 5.640 | 5.790 | 5.600 | 5.790 | 23,192 | +0.14(+2.48%) |
Sep 20, 2017 | 5.290 | 5.810 | 5.190 | 5.650 | 45,365 | +0.11(+1.99%) |
Sep 19, 2017 | 6.000 | 6.000 | 5.400 | 5.540 | 23,674 | -0.34(-5.78%) |
Sep 18, 2017 | 5.650 | 5.880 | 5.220 | 5.880 | 31,029 | +0.23(+4.07%) |
Sep 15, 2017 | 5.740 | 5.740 | 5.300 | 5.650 | 18,331 | +0.10(+1.80%) |
Sep 14, 2017 | 5.360 | 5.790 | 5.290 | 5.550 | 61,114 | +0.37(+7.14%) |
Sep 13, 2017 | 4.720 | 5.450 | 4.635 | 5.180 | 109,748 | +0.50(+10.68%) |
Sep 12, 2017 | 4.720 | 4.720 | 4.529 | 4.680 | 11,412 | +0.01(+0.21%) |
Sep 11, 2017 | 4.500 | 4.720 | 4.415 | 4.670 | 42,480 | +0.25(+5.66%) |
Sep 08, 2017 | 4.270 | 4.500 | 4.270 | 4.420 | 6,939 | +0.01(+0.23%) |
Sep 07, 2017 | 4.266 | 4.500 | 4.266 | 4.410 | 16,370 | -0.08(-1.78%) |
Sep 06, 2017 | 4.300 | 4.500 | 4.129 | 4.490 | 20,614 | +0.12(+2.86%) |
Sep 05, 2017 | 4.650 | 4.650 | 4.268 | 4.365 | 12,983 | -0.22(-4.90%) |
Sep 01, 2017 | 4.520 | 4.610 | 4.357 | 4.590 | 14,617 | +0.17(+3.85%) |
Aug 31, 2017 | 4.580 | 4.580 | 4.249 | 4.420 | 34,644 | +0.01(+0.23%) |
Aug 30, 2017 | 4.470 | 4.580 | 4.261 | 4.410 | 26,105 | +0.06(+1.38%) |
Aug 29, 2017 | 4.520 | 4.520 | 4.150 | 4.350 | 12,432 | -0.02(-0.46%) |
Aug 28, 2017 | 4.400 | 4.650 | 4.254 | 4.370 | 9,386 | +0.09(+2.10%) |
Aug 25, 2017 | 4.350 | 4.545 | 4.230 | 4.280 | 14,240 | -0.32(-6.96%) |
Aug 24, 2017 | 4.350 | 4.710 | 4.115 | 4.600 | 33,562 | +0.24(+5.50%) |
Aug 23, 2017 | 4.900 | 4.900 | 4.350 | 4.360 | 19,042 | -0.41(-8.60%) |
Aug 22, 2017 | 4.150 | 4.760 | 4.070 | 4.770 | 100,661 | +0.68(+16.63%) |
Aug 21, 2017 | 3.535 | 4.110 | 3.425 | 4.090 | 39,021 | +0.46(+12.67%) |
Aug 18, 2017 | 3.450 | 3.630 | 3.400 | 3.630 | 22,634 | +0.18(+5.22%) |
Aug 17, 2017 | 3.550 | 3.630 | 3.450 | 3.450 | 13,025 | -0.12(-3.50%) |
Aug 16, 2017 | 3.540 | 3.580 | 3.410 | 3.575 | 23,438 | -0.00(-0.14%) |
Aug 15, 2017 | 3.500 | 3.780 | 3.500 | 3.580 | 25,573 | +0.04(+1.13%) |
Aug 14, 2017 | 3.800 | 3.500 | 3.540 | 53,640 | -0.11(-3.01%) | |
Aug 11, 2017 | 3.450 | 3.760 | 3.400 | 3.650 | 82,245 | +0.20(+5.80%) |
Aug 10, 2017 | 3.600 | 3.670 | 3.435 | 3.450 | 25,343 | -0.15(-4.17%) |
Aug 09, 2017 | 3.760 | 3.860 | 3.600 | 3.600 | 29,716 | -0.37(-9.32%) |
Aug 08, 2017 | 4.250 | 4.250 | 3.791 | 3.970 | 25,306 | +0.14(+3.52%) |
Aug 07, 2017 | 3.820 | 3.880 | 3.761 | 3.835 | 12,329 | -0.12(-2.91%) |
Aug 04, 2017 | 3.920 | 4.030 | 3.652 | 3.950 | 20,648 | -0.01(-0.25%) |
Aug 03, 2017 | 4.100 | 4.163 | 3.900 | 3.960 | 40,288 | -0.27(-6.38%) |
Aug 02, 2017 | 4.200 | 4.733 | 4.100 | 4.230 | 47,984 | +0.02(+0.48%) |