Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.210 | 4.290 | 4.185 | 4.230 | 631,781 | +0.02(+0.48%) |
Oct 30, 2017 | 4.250 | 4.340 | 4.155 | 4.210 | 385,570 | -0.04(-0.94%) |
Oct 27, 2017 | 4.160 | 4.260 | 4.100 | 4.250 | 976,300 | +0.10(+2.41%) |
Oct 26, 2017 | 4.200 | 4.330 | 4.125 | 4.150 | 566,557 | -0.05(-1.19%) |
Oct 25, 2017 | 4.260 | 4.300 | 4.200 | 4.200 | 449,495 | -0.08(-1.87%) |
Oct 24, 2017 | 4.290 | 4.330 | 4.211 | 4.280 | 563,423 | -0.01(-0.23%) |
Oct 23, 2017 | 4.390 | 4.470 | 4.290 | 4.290 | 578,041 | -0.11(-2.50%) |
Oct 20, 2017 | 4.380 | 4.510 | 4.350 | 4.400 | 702,275 | +0.07(+1.62%) |
Oct 19, 2017 | 4.500 | 4.530 | 4.320 | 4.330 | 570,419 | -0.19(-4.20%) |
Oct 18, 2017 | 4.500 | 4.750 | 4.500 | 4.520 | 736,009 | +0.02(+0.44%) |
Oct 17, 2017 | 4.560 | 4.560 | 4.400 | 4.500 | 730,068 | -0.08(-1.75%) |
Oct 16, 2017 | 4.470 | 4.610 | 4.470 | 4.580 | 515,305 | +0.11(+2.46%) |
Oct 13, 2017 | 4.440 | 4.510 | 4.410 | 4.470 | 422,914 | +0.02(+0.45%) |
Oct 12, 2017 | 4.500 | 4.650 | 4.420 | 4.450 | 841,645 | -0.05(-1.11%) |
Oct 11, 2017 | 4.630 | 4.720 | 4.490 | 4.500 | 610,526 | -0.14(-3.02%) |
Oct 10, 2017 | 4.770 | 4.810 | 4.560 | 4.640 | 643,941 | -0.15(-3.13%) |
Oct 09, 2017 | 4.860 | 4.950 | 4.630 | 4.790 | 721,563 | -0.09(-1.84%) |
Oct 06, 2017 | 4.900 | 5.010 | 4.811 | 4.880 | 973,720 | +0.00(+0.00%) |
Oct 05, 2017 | 5.150 | 5.200 | 4.860 | 4.880 | 1,570,525 | -0.29(-5.61%) |
Oct 04, 2017 | 5.470 | 5.470 | 5.140 | 5.170 | 1,304,170 | -0.27(-4.96%) |
Oct 03, 2017 | 5.380 | 5.580 | 5.360 | 5.440 | 661,200 | +0.08(+1.49%) |
Oct 02, 2017 | 5.280 | 5.435 | 5.270 | 5.360 | 623,404 | +0.11(+2.10%) |
Sep 29, 2017 | 5.000 | 5.250 | 4.900 | 5.250 | 635,317 | +0.24(+4.79%) |
Sep 28, 2017 | 5.010 | 5.100 | 4.890 | 5.010 | 949,439 | -0.24(-4.57%) |
Sep 27, 2017 | 5.350 | 5.190 | 5.250 | 516,930 | +0.07(+1.35%) | |
Sep 26, 2017 | 5.130 | 5.220 | 5.105 | 5.180 | 363,849 | +0.07(+1.37%) |
Sep 25, 2017 | 5.070 | 5.210 | 5.055 | 5.110 | 615,153 | -0.01(-0.20%) |
Sep 22, 2017 | 5.260 | 5.270 | 5.030 | 5.120 | 777,092 | -0.15(-2.85%) |
Sep 21, 2017 | 5.330 | 5.330 | 5.220 | 5.270 | 539,614 | -0.12(-2.23%) |
Sep 20, 2017 | 5.460 | 5.460 | 5.280 | 5.390 | 663,440 | -0.05(-0.92%) |
Sep 19, 2017 | 5.280 | 5.480 | 5.230 | 5.440 | 493,472 | +0.08(+1.49%) |
Sep 18, 2017 | 5.370 | 5.510 | 5.320 | 5.360 | 624,452 | -0.01(-0.19%) |
Sep 15, 2017 | 5.370 | 5.445 | 5.210 | 5.370 | 3,197,874 | +0.00(+0.00%) |
Sep 14, 2017 | 5.360 | 5.460 | 5.310 | 5.370 | 585,603 | -0.02(-0.37%) |
Sep 13, 2017 | 5.440 | 5.455 | 5.260 | 5.390 | 704,102 | -0.05(-0.92%) |
Sep 12, 2017 | 5.560 | 5.695 | 5.310 | 5.440 | 1,174,008 | -0.13(-2.33%) |
Sep 11, 2017 | 5.450 | 5.640 | 5.390 | 5.570 | 1,291,722 | +0.18(+3.34%) |
Sep 08, 2017 | 5.350 | 5.540 | 5.300 | 5.390 | 717,849 | +0.03(+0.56%) |
Sep 07, 2017 | 5.210 | 5.450 | 5.200 | 5.360 | 1,028,100 | +0.14(+2.68%) |
Sep 06, 2017 | 4.980 | 5.250 | 4.950 | 5.220 | 1,384,910 | +0.11(+2.15%) |
Sep 05, 2017 | 5.020 | 5.110 | 4.760 | 5.110 | 963,363 | +0.05(+0.99%) |
Sep 01, 2017 | 4.970 | 5.145 | 4.920 | 5.060 | 858,301 | +0.11(+2.22%) |
Aug 31, 2017 | 4.820 | 5.090 | 4.820 | 4.950 | 910,660 | +0.14(+2.91%) |
Aug 30, 2017 | 4.850 | 4.930 | 4.810 | 4.810 | 594,775 | -0.06(-1.23%) |
Aug 29, 2017 | 4.810 | 4.900 | 4.710 | 4.870 | 782,677 | -0.02(-0.41%) |
Aug 28, 2017 | 4.560 | 5.030 | 4.550 | 4.890 | 1,834,313 | +0.36(+7.95%) |
Aug 25, 2017 | 4.510 | 4.571 | 4.360 | 4.530 | 1,081,260 | +0.04(+0.89%) |
Aug 24, 2017 | 4.310 | 4.525 | 4.210 | 4.490 | 1,095,394 | +0.20(+4.66%) |
Aug 23, 2017 | 4.160 | 4.340 | 4.150 | 4.290 | 568,947 | +0.11(+2.63%) |
Aug 22, 2017 | 4.150 | 4.270 | 4.120 | 4.180 | 795,742 | +0.07(+1.70%) |
Aug 21, 2017 | 4.120 | 4.210 | 4.095 | 4.110 | 381,189 | -0.02(-0.48%) |
Aug 18, 2017 | 4.120 | 4.235 | 4.090 | 4.130 | 1,029,466 | -0.02(-0.48%) |
Aug 17, 2017 | 4.230 | 4.340 | 4.140 | 4.150 | 597,067 | -0.08(-1.89%) |
Aug 16, 2017 | 4.260 | 4.460 | 4.210 | 4.230 | 968,066 | -0.02(-0.47%) |
Aug 15, 2017 | 4.350 | 4.370 | 4.240 | 4.250 | 518,280 | -0.09(-2.07%) |
Aug 14, 2017 | 4.310 | 4.440 | 4.270 | 4.340 | 610,620 | +0.04(+0.93%) |
Aug 11, 2017 | 4.100 | 4.330 | 4.080 | 4.300 | 1,442,671 | +0.20(+4.88%) |
Aug 10, 2017 | 3.960 | 4.350 | 3.930 | 4.100 | 1,108,437 | +0.13(+3.27%) |
Aug 09, 2017 | 4.120 | 4.180 | 3.900 | 3.970 | 1,108,180 | -0.17(-4.11%) |
Aug 08, 2017 | 4.470 | 4.740 | 4.115 | 4.140 | 2,331,160 | -0.33(-7.38%) |
Aug 07, 2017 | 4.040 | 4.640 | 3.970 | 4.470 | 3,399,441 | +0.46(+11.47%) |
Aug 04, 2017 | 3.680 | 4.050 | 3.650 | 4.010 | 1,680,978 | +0.35(+9.56%) |
Aug 03, 2017 | 3.250 | 3.710 | 3.250 | 3.660 | 3,475,082 | +0.46(+14.38%) |
Aug 02, 2017 | 3.220 | 3.280 | 3.180 | 3.200 | 573,005 | -0.02(-0.62%) |