Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.270 | 4.300 | 4.260 | 4.285 | 181,269 | -0.01(-0.35%) |
Oct 30, 2017 | 4.335 | 4.350 | 4.290 | 4.300 | 256,469 | +0.01(+0.23%) |
Oct 27, 2017 | 4.245 | 4.290 | 4.230 | 4.290 | 775,121 | +0.05(+1.18%) |
Oct 26, 2017 | 4.270 | 4.280 | 4.240 | 4.240 | 363,169 | -0.05(-1.28%) |
Oct 25, 2017 | 4.300 | 4.330 | 4.270 | 4.295 | 345,979 | -0.04(-1.04%) |
Oct 24, 2017 | 4.335 | 4.360 | 4.330 | 4.340 | 346,035 | -0.02(-0.46%) |
Oct 23, 2017 | 4.380 | 4.390 | 4.350 | 4.360 | 288,630 | +0.01(+0.23%) |
Oct 20, 2017 | 4.350 | 4.375 | 4.340 | 4.350 | 510,950 | +0.02(+0.46%) |
Oct 19, 2017 | 4.340 | 4.350 | 4.320 | 4.330 | 324,336 | -0.03(-0.69%) |
Oct 18, 2017 | 4.370 | 4.380 | 4.360 | 4.360 | 202,354 | +0.03(+0.69%) |
Oct 17, 2017 | 4.340 | 4.350 | 4.290 | 4.330 | 527,840 | -0.07(-1.59%) |
Oct 16, 2017 | 4.396 | 4.400 | 4.370 | 4.400 | 257,385 | +0.03(+0.57%) |
Oct 13, 2017 | 4.370 | 4.390 | 4.350 | 4.375 | 274,228 | +0.07(+1.63%) |
Oct 12, 2017 | 4.311 | 4.322 | 4.300 | 4.305 | 201,468 | -0.00(-0.12%) |
Oct 11, 2017 | 4.306 | 4.320 | 4.290 | 4.310 | 567,309 | +0.04(+0.94%) |
Oct 10, 2017 | 4.280 | 4.280 | 4.250 | 4.270 | 345,701 | +0.03(+0.83%) |
Oct 09, 2017 | 4.210 | 4.250 | 4.200 | 4.235 | 552,465 | +0.04(+0.83%) |
Oct 06, 2017 | 4.224 | 4.230 | 4.190 | 4.200 | 463,359 | -0.06(-1.41%) |
Oct 05, 2017 | 4.220 | 4.270 | 4.210 | 4.260 | 369,306 | +0.07(+1.67%) |
Oct 04, 2017 | 4.170 | 4.190 | 4.150 | 4.190 | 237,191 | +0.04(+0.96%) |
Oct 03, 2017 | 4.160 | 4.160 | 4.140 | 4.150 | 306,305 | -0.01(-0.36%) |
Oct 02, 2017 | 4.165 | 4.180 | 4.150 | 4.165 | 338,904 | -0.03(-0.60%) |
Sep 29, 2017 | 4.180 | 4.210 | 4.170 | 4.190 | 534,665 | -0.01(-0.24%) |
Sep 28, 2017 | 4.184 | 4.200 | 4.150 | 4.200 | 400,441 | -0.01(-0.24%) |
Sep 27, 2017 | 4.195 | 4.210 | 4.170 | 4.210 | 374,784 | -0.02(-0.47%) |
Sep 26, 2017 | 4.230 | 4.250 | 4.200 | 4.230 | 396,614 | -0.02(-0.47%) |
Sep 25, 2017 | 4.250 | 4.260 | 4.220 | 4.250 | 2,170,549 | +0.07(+1.67%) |
Sep 22, 2017 | 4.190 | 4.200 | 4.160 | 4.180 | 1,458,597 | +0.02(+0.48%) |
Sep 21, 2017 | 4.170 | 4.180 | 4.150 | 4.160 | 632,697 | +0.02(+0.48%) |
Sep 20, 2017 | 4.150 | 4.190 | 4.130 | 4.140 | 2,265,956 | +0.00(+0.00%) |
Sep 19, 2017 | 4.150 | 4.160 | 4.120 | 4.140 | 676,070 | -0.03(-0.72%) |
Sep 18, 2017 | 4.200 | 4.218 | 4.160 | 4.170 | 2,005,025 | -0.03(-0.71%) |
Sep 15, 2017 | 4.200 | 4.210 | 4.180 | 4.200 | 524,239 | -0.04(-0.94%) |
Sep 14, 2017 | 4.230 | 4.242 | 4.210 | 4.240 | 3,834,480 | +0.02(+0.47%) |
Sep 13, 2017 | 4.220 | 4.260 | 4.200 | 4.220 | 2,053,058 | +0.06(+1.44%) |
Sep 12, 2017 | 4.170 | 4.180 | 4.160 | 4.160 | 1,061,005 | -0.01(-0.24%) |
Sep 11, 2017 | 4.170 | 4.200 | 4.155 | 4.170 | 1,822,925 | +0.02(+0.48%) |
Sep 08, 2017 | 4.160 | 4.190 | 4.140 | 4.150 | 811,161 | +0.04(+0.97%) |
Sep 07, 2017 | 4.140 | 4.100 | 4.110 | 412,011 | +0.06(+1.48%) | |
Sep 06, 2017 | 3.995 | 4.070 | 3.990 | 4.050 | 397,872 | +0.06(+1.50%) |
Sep 05, 2017 | 4.000 | 4.010 | 3.960 | 3.990 | 360,994 | -0.04(-0.99%) |
Sep 01, 2017 | 4.030 | 4.040 | 4.010 | 4.030 | 269,380 | +0.04(+1.00%) |
Aug 31, 2017 | 4.020 | 4.030 | 3.990 | 3.990 | 338,806 | +0.02(+0.50%) |
Aug 30, 2017 | 3.970 | 3.990 | 3.955 | 3.970 | 331,357 | -0.02(-0.50%) |
Aug 29, 2017 | 3.940 | 4.000 | 3.940 | 3.990 | 626,276 | +0.00(+0.00%) |
Aug 28, 2017 | 3.985 | 4.000 | 3.960 | 3.990 | 327,164 | +0.01(+0.25%) |
Aug 25, 2017 | 3.930 | 3.980 | 3.920 | 3.980 | 331,459 | +0.08(+2.05%) |
Aug 24, 2017 | 3.900 | 3.900 | 3.870 | 3.900 | 244,293 | +0.03(+0.78%) |
Aug 23, 2017 | 3.860 | 3.890 | 3.840 | 3.870 | 491,440 | -0.02(-0.51%) |
Aug 22, 2017 | 3.885 | 3.900 | 3.860 | 3.890 | 420,236 | +0.04(+1.04%) |
Aug 21, 2017 | 3.890 | 3.890 | 3.850 | 3.850 | 330,933 | -0.03(-0.77%) |
Aug 18, 2017 | 3.840 | 3.910 | 3.830 | 3.880 | 725,148 | +0.04(+1.04%) |
Aug 17, 2017 | 3.890 | 3.890 | 3.840 | 3.840 | 158,054 | -0.02(-0.39%) |
Aug 16, 2017 | 3.886 | 3.900 | 3.836 | 3.855 | 1,235,854 | -0.00(-0.13%) |
Aug 15, 2017 | 3.850 | 3.890 | 3.840 | 3.860 | 768,178 | +0.00(+0.00%) |
Aug 14, 2017 | 3.890 | 3.910 | 3.850 | 3.860 | 445,524 | +0.00(+0.00%) |
Aug 11, 2017 | 3.849 | 3.890 | 3.830 | 3.860 | 493,521 | -0.02(-0.64%) |
Aug 10, 2017 | 3.930 | 3.950 | 3.880 | 3.885 | 247,797 | -0.04(-0.89%) |
Aug 09, 2017 | 3.905 | 3.930 | 3.870 | 3.920 | 426,074 | -0.04(-1.01%) |
Aug 08, 2017 | 3.939 | 3.970 | 3.930 | 3.960 | 225,620 | +0.00(+0.00%) |
Aug 07, 2017 | 3.950 | 3.970 | 3.930 | 3.960 | 140,866 | +0.01(+0.25%) |
Aug 04, 2017 | 3.925 | 3.960 | 3.920 | 3.950 | 278,860 | +0.01(+0.25%) |
Aug 03, 2017 | 3.950 | 3.960 | 3.925 | 3.940 | 679,414 | +0.02(+0.48%) |
Aug 02, 2017 | 3.875 | 3.930 | 3.860 | 3.921 | 1,177,583 | +0.03(+0.67%) |