Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.330 | 4.382 | 4.241 | 4.268 | 1,194,210 | -0.06(-1.43%) |
Oct 30, 2017 | 4.344 | 4.420 | 4.282 | 4.330 | 1,397,489 | -0.01(-0.16%) |
Oct 27, 2017 | 4.213 | 4.351 | 4.193 | 4.337 | 1,908,023 | +0.13(+3.10%) |
Oct 26, 2017 | 4.193 | 4.282 | 4.172 | 4.207 | 1,247,871 | +0.05(+1.16%) |
Oct 25, 2017 | 4.131 | 4.227 | 4.090 | 4.158 | 1,833,233 | +0.03(+0.83%) |
Oct 24, 2017 | 4.158 | 4.207 | 4.110 | 4.124 | 874,252 | -0.03(-0.66%) |
Oct 23, 2017 | 4.227 | 4.251 | 4.134 | 4.152 | 744,869 | -0.08(-1.95%) |
Oct 20, 2017 | 4.248 | 4.275 | 4.162 | 4.234 | 714,074 | +0.01(+0.33%) |
Oct 19, 2017 | 4.180 | 4.234 | 4.139 | 4.220 | 855,853 | +0.02(+0.48%) |
Oct 18, 2017 | 4.254 | 4.315 | 4.163 | 4.200 | 867,325 | -0.02(-0.48%) |
Oct 17, 2017 | 4.159 | 4.349 | 4.159 | 4.220 | 1,132,880 | +0.07(+1.63%) |
Oct 16, 2017 | 4.112 | 4.186 | 4.105 | 4.153 | 1,031,293 | +0.04(+0.99%) |
Oct 13, 2017 | 4.261 | 4.261 | 4.112 | 4.112 | 817,987 | -0.14(-3.18%) |
Oct 12, 2017 | 4.166 | 4.298 | 4.156 | 4.247 | 1,425,586 | +0.09(+2.11%) |
Oct 11, 2017 | 4.193 | 4.193 | 4.126 | 4.159 | 1,253,277 | -0.01(-0.16%) |
Oct 10, 2017 | 4.159 | 4.193 | 4.153 | 4.166 | 977,950 | +0.04(+0.98%) |
Oct 09, 2017 | 4.071 | 4.153 | 4.071 | 4.126 | 563,777 | +0.06(+1.50%) |
Oct 06, 2017 | 4.119 | 4.134 | 4.058 | 4.065 | 739,163 | -0.05(-1.15%) |
Oct 05, 2017 | 4.146 | 4.180 | 4.112 | 4.112 | 470,492 | -0.03(-0.82%) |
Oct 04, 2017 | 4.207 | 4.251 | 4.105 | 4.146 | 735,086 | -0.07(-1.76%) |
Oct 03, 2017 | 4.234 | 4.288 | 4.180 | 4.220 | 661,000 | -0.02(-0.48%) |
Oct 02, 2017 | 4.193 | 4.268 | 4.139 | 4.241 | 828,959 | +0.06(+1.46%) |
Sep 29, 2017 | 4.227 | 4.254 | 4.166 | 4.180 | 614,136 | -0.05(-1.28%) |
Sep 28, 2017 | 4.247 | 4.247 | 4.173 | 4.234 | 689,296 | -0.02(-0.48%) |
Sep 27, 2017 | 4.180 | 4.301 | 4.159 | 4.254 | 1,081,238 | +0.11(+2.78%) |
Sep 26, 2017 | 4.092 | 4.200 | 4.058 | 4.139 | 1,420,707 | +0.03(+0.82%) |
Sep 25, 2017 | 4.071 | 4.121 | 4.058 | 4.105 | 710,447 | +0.05(+1.17%) |
Sep 22, 2017 | 4.166 | 4.180 | 4.058 | 4.058 | 764,046 | -0.10(-2.44%) |
Sep 21, 2017 | 4.173 | 4.295 | 4.139 | 4.159 | 849,048 | +0.01(+0.33%) |
Sep 20, 2017 | 4.092 | 4.227 | 4.071 | 4.146 | 1,008,527 | +0.05(+1.16%) |
Sep 19, 2017 | 4.193 | 4.193 | 4.058 | 4.099 | 708,449 | -0.08(-1.94%) |
Sep 18, 2017 | 4.058 | 4.200 | 4.058 | 4.180 | 741,040 | +0.11(+2.83%) |
Sep 15, 2017 | 4.031 | 4.092 | 4.031 | 4.065 | 2,306,795 | +0.03(+0.84%) |
Sep 14, 2017 | 4.105 | 4.105 | 3.997 | 4.031 | 669,919 | -0.05(-1.32%) |
Sep 13, 2017 | 4.051 | 4.129 | 4.051 | 4.085 | 744,182 | +0.03(+0.83%) |
Sep 12, 2017 | 4.065 | 4.146 | 4.027 | 4.051 | 1,097,666 | -0.02(-0.50%) |
Sep 11, 2017 | 3.984 | 4.173 | 3.984 | 4.071 | 1,521,236 | +0.07(+1.86%) |
Sep 08, 2017 | 3.943 | 3.997 | 3.902 | 3.997 | 1,150,896 | +0.09(+2.25%) |
Sep 07, 2017 | 4.132 | 4.153 | 3.882 | 3.909 | 2,079,597 | -0.22(-5.25%) |
Sep 06, 2017 | 4.213 | 4.227 | 4.112 | 4.126 | 836,592 | -0.07(-1.77%) |
Sep 05, 2017 | 4.349 | 4.369 | 4.166 | 4.200 | 1,060,508 | -0.11(-2.66%) |
Sep 01, 2017 | 4.268 | 4.315 | 4.268 | 4.315 | 497,823 | +0.07(+1.75%) |
Aug 31, 2017 | 4.274 | 4.315 | 4.234 | 4.241 | 609,692 | -0.02(-0.48%) |
Aug 30, 2017 | 4.295 | 4.315 | 4.220 | 4.261 | 836,419 | -0.03(-0.79%) |
Aug 29, 2017 | 4.261 | 4.342 | 4.203 | 4.295 | 759,036 | +0.01(+0.16%) |
Aug 28, 2017 | 4.315 | 4.376 | 4.220 | 4.288 | 711,025 | -0.03(-0.63%) |
Aug 25, 2017 | 4.403 | 4.403 | 4.268 | 4.315 | 782,599 | -0.03(-0.62%) |
Aug 24, 2017 | 4.356 | 4.383 | 4.283 | 4.342 | 978,176 | +0.01(+0.16%) |
Aug 23, 2017 | 4.186 | 4.403 | 4.180 | 4.335 | 1,509,565 | +0.11(+2.56%) |
Aug 22, 2017 | 4.166 | 4.244 | 4.153 | 4.227 | 609,980 | +0.07(+1.63%) |
Aug 21, 2017 | 4.207 | 4.261 | 4.153 | 4.159 | 918,978 | -0.09(-2.23%) |
Aug 18, 2017 | 4.200 | 4.295 | 4.173 | 4.254 | 860,077 | +0.06(+1.45%) |
Aug 17, 2017 | 4.261 | 4.362 | 4.166 | 4.193 | 767,866 | -0.09(-2.21%) |
Aug 16, 2017 | 4.261 | 4.416 | 4.261 | 4.288 | 687,508 | +0.04(+0.96%) |
Aug 15, 2017 | 4.328 | 4.376 | 4.213 | 4.247 | 999,175 | -0.07(-1.72%) |
Aug 14, 2017 | 4.247 | 4.396 | 4.247 | 4.322 | 722,267 | +0.05(+1.27%) |
Aug 11, 2017 | 4.193 | 4.308 | 3.929 | 4.268 | 1,054,023 | +0.01(+0.32%) |
Aug 10, 2017 | 4.383 | 4.454 | 4.241 | 4.254 | 1,041,047 | -0.13(-2.93%) |
Aug 09, 2017 | 4.464 | 4.484 | 4.362 | 4.383 | 700,574 | -0.10(-2.26%) |
Aug 08, 2017 | 4.477 | 4.629 | 4.450 | 4.484 | 1,089,613 | -0.01(-0.15%) |
Aug 07, 2017 | 4.498 | 4.579 | 4.470 | 4.491 | 1,031,880 | +0.03(+0.61%) |
Aug 04, 2017 | 4.437 | 4.525 | 4.430 | 4.464 | 518,111 | +0.04(+0.92%) |
Aug 03, 2017 | 4.504 | 4.538 | 4.403 | 4.423 | 463,526 | -0.09(-2.10%) |
Aug 02, 2017 | 4.403 | 4.565 | 4.396 | 4.518 | 854,170 | +0.07(+1.67%) |