Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.120 | 4.180 | 4.000 | 4.090 | 257,668 | -0.03(-0.73%) |
Oct 30, 2017 | 4.010 | 4.170 | 4.010 | 4.120 | 174,683 | +0.09(+2.23%) |
Oct 27, 2017 | 3.940 | 4.080 | 3.890 | 4.030 | 119,275 | +0.07(+1.77%) |
Oct 26, 2017 | 3.880 | 3.960 | 3.860 | 3.960 | 92,332 | +0.08(+2.06%) |
Oct 25, 2017 | 4.000 | 4.040 | 3.880 | 3.880 | 217,814 | -0.09(-2.27%) |
Oct 24, 2017 | 4.170 | 4.180 | 3.930 | 3.970 | 323,387 | -0.21(-5.02%) |
Oct 23, 2017 | 4.250 | 4.270 | 4.150 | 4.180 | 153,222 | -0.05(-1.18%) |
Oct 20, 2017 | 4.170 | 4.250 | 4.170 | 4.230 | 132,433 | +0.06(+1.44%) |
Oct 19, 2017 | 4.210 | 4.220 | 4.100 | 4.170 | 137,169 | -0.03(-0.71%) |
Oct 18, 2017 | 4.450 | 4.465 | 4.200 | 4.200 | 177,699 | -0.20(-4.55%) |
Oct 17, 2017 | 4.470 | 4.480 | 4.200 | 4.400 | 298,056 | -0.05(-1.12%) |
Oct 16, 2017 | 4.300 | 4.530 | 4.300 | 4.450 | 245,148 | +0.15(+3.49%) |
Oct 13, 2017 | 4.200 | 4.340 | 4.200 | 4.300 | 125,647 | +0.08(+1.90%) |
Oct 12, 2017 | 4.200 | 4.253 | 4.180 | 4.220 | 162,591 | +0.02(+0.48%) |
Oct 11, 2017 | 4.280 | 4.350 | 4.200 | 4.200 | 142,588 | -0.11(-2.55%) |
Oct 10, 2017 | 4.510 | 4.520 | 4.300 | 4.310 | 201,496 | -0.23(-5.07%) |
Oct 09, 2017 | 4.350 | 4.660 | 4.320 | 4.540 | 467,438 | +0.27(+6.32%) |
Oct 06, 2017 | 4.230 | 4.340 | 4.220 | 4.270 | 133,972 | +0.03(+0.71%) |
Oct 05, 2017 | 4.220 | 4.360 | 4.180 | 4.240 | 184,565 | +0.00(+0.00%) |
Oct 04, 2017 | 4.230 | 4.340 | 4.180 | 4.240 | 237,391 | -0.03(-0.70%) |
Oct 03, 2017 | 4.190 | 4.330 | 4.190 | 4.270 | 150,446 | +0.05(+1.18%) |
Oct 02, 2017 | 4.250 | 4.350 | 4.190 | 4.220 | 184,222 | -0.08(-1.86%) |
Sep 29, 2017 | 4.340 | 4.400 | 4.255 | 4.300 | 298,216 | -0.04(-0.92%) |
Sep 28, 2017 | 4.410 | 4.480 | 4.310 | 4.340 | 265,988 | -0.04(-0.91%) |
Sep 27, 2017 | 4.610 | 4.640 | 4.320 | 4.380 | 358,507 | -0.27(-5.81%) |
Sep 26, 2017 | 4.560 | 4.749 | 4.369 | 4.650 | 529,844 | +0.34(+7.89%) |
Sep 25, 2017 | 4.150 | 4.370 | 4.080 | 4.310 | 335,202 | +0.31(+7.75%) |
Sep 22, 2017 | 4.280 | 4.400 | 3.830 | 4.000 | 904,703 | -0.30(-6.98%) |
Sep 21, 2017 | 4.450 | 4.550 | 4.280 | 4.300 | 302,960 | -0.19(-4.23%) |
Sep 20, 2017 | 4.540 | 4.660 | 4.420 | 4.490 | 198,410 | -0.08(-1.75%) |
Sep 19, 2017 | 4.770 | 4.770 | 4.500 | 4.570 | 275,463 | -0.12(-2.56%) |
Sep 18, 2017 | 4.680 | 4.847 | 4.615 | 4.690 | 369,174 | -0.02(-0.42%) |
Sep 15, 2017 | 4.660 | 4.790 | 4.560 | 4.710 | 307,413 | +0.01(+0.21%) |
Sep 14, 2017 | 4.800 | 4.800 | 4.229 | 4.700 | 876,770 | +0.00(+0.00%) |
Sep 13, 2017 | 4.590 | 4.800 | 4.500 | 4.700 | 631,731 | +0.20(+4.44%) |
Sep 12, 2017 | 4.030 | 4.640 | 3.980 | 4.500 | 1,081,268 | +0.48(+11.94%) |
Sep 11, 2017 | 4.080 | 4.133 | 3.890 | 4.020 | 437,751 | -0.02(-0.50%) |
Sep 08, 2017 | 4.010 | 4.190 | 3.860 | 4.040 | 730,693 | +0.12(+3.06%) |
Sep 07, 2017 | 3.340 | 3.950 | 3.330 | 3.920 | 2,147,202 | +0.71(+22.12%) |
Sep 06, 2017 | 3.250 | 3.450 | 3.120 | 3.210 | 144,548 | -0.05(-1.53%) |
Sep 05, 2017 | 3.380 | 3.410 | 3.250 | 3.260 | 78,310 | -0.14(-4.12%) |
Sep 01, 2017 | 3.450 | 3.450 | 3.362 | 3.400 | 154,275 | +0.04(+1.19%) |
Aug 31, 2017 | 3.340 | 3.440 | 3.320 | 3.360 | 140,382 | +0.06(+1.82%) |
Aug 30, 2017 | 3.310 | 3.360 | 3.250 | 3.300 | 107,242 | +0.02(+0.61%) |
Aug 29, 2017 | 3.290 | 3.370 | 3.230 | 3.280 | 115,503 | -0.01(-0.30%) |
Aug 28, 2017 | 3.310 | 3.360 | 3.280 | 3.290 | 85,492 | +0.00(+0.00%) |
Aug 25, 2017 | 3.370 | 3.200 | 3.290 | 99,280 | -0.05(-1.50%) | |
Aug 24, 2017 | 3.290 | 3.350 | 3.260 | 3.340 | 59,398 | +0.08(+2.45%) |
Aug 23, 2017 | 3.450 | 3.450 | 3.250 | 3.260 | 96,866 | -0.13(-3.83%) |
Aug 22, 2017 | 3.150 | 3.470 | 3.150 | 3.390 | 318,162 | +0.21(+6.60%) |
Aug 21, 2017 | 3.310 | 3.350 | 3.150 | 3.180 | 144,389 | -0.10(-3.05%) |
Aug 18, 2017 | 3.400 | 3.430 | 3.240 | 3.280 | 186,308 | -0.08(-2.38%) |
Aug 17, 2017 | 3.220 | 3.420 | 3.180 | 3.360 | 313,856 | +0.18(+5.66%) |
Aug 16, 2017 | 3.170 | 3.250 | 3.090 | 3.180 | 116,097 | +0.01(+0.32%) |
Aug 15, 2017 | 3.200 | 3.240 | 3.110 | 3.170 | 151,833 | +0.02(+0.63%) |
Aug 14, 2017 | 3.250 | 3.250 | 3.050 | 3.150 | 276,860 | -0.08(-2.48%) |
Aug 11, 2017 | 2.910 | 3.250 | 2.870 | 3.230 | 313,073 | +0.32(+11.00%) |
Aug 10, 2017 | 3.060 | 3.160 | 2.860 | 2.910 | 240,707 | -0.16(-5.21%) |
Aug 09, 2017 | 3.160 | 3.160 | 3.030 | 3.070 | 207,092 | -0.02(-0.65%) |
Aug 08, 2017 | 3.210 | 3.300 | 3.060 | 3.090 | 177,398 | -0.11(-3.44%) |
Aug 07, 2017 | 3.090 | 3.218 | 3.020 | 3.200 | 141,153 | +0.10(+3.23%) |
Aug 04, 2017 | 3.050 | 3.150 | 3.020 | 3.100 | 132,687 | +0.04(+1.31%) |
Aug 03, 2017 | 3.170 | 3.170 | 3.040 | 3.060 | 140,361 | -0.11(-3.47%) |
Aug 02, 2017 | 3.200 | 3.229 | 3.150 | 3.170 | 117,146 | -0.05(-1.55%) |