Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.570 | 4.600 | 4.561 | 4.595 | 7,091 | +0.04(+0.99%) |
Oct 30, 2017 | 4.540 | 4.560 | 4.540 | 4.550 | 6,012 | -0.15(-3.19%) |
Oct 27, 2017 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.30(+6.82%) |
Oct 26, 2017 | 4.410 | 4.410 | 4.390 | 4.400 | 1,148 | -0.19(-4.14%) |
Oct 25, 2017 | 4.450 | 4.590 | 4.380 | 4.590 | 4,104 | +0.21(+4.79%) |
Oct 24, 2017 | 4.360 | 4.537 | 4.360 | 4.380 | 2,151 | +0.02(+0.55%) |
Oct 23, 2017 | 4.360 | 4.430 | 4.356 | 4.356 | 5,852 | -0.02(-0.54%) |
Oct 20, 2017 | 4.300 | 4.380 | 4.300 | 4.380 | 220 | -0.00(-0.00%) |
Oct 18, 2017 | 4.380 | 4.380 | 4.380 | 40 | -0.05(-1.13%) | |
Oct 17, 2017 | 4.370 | 4.430 | 4.335 | 4.430 | 1,133 | +0.02(+0.55%) |
Oct 16, 2017 | 4.380 | 4.470 | 4.380 | 4.406 | 1,848 | +0.10(+2.34%) |
Oct 11, 2017 | 4.305 | 4.305 | 4.305 | 30 | -0.04(-1.03%) | |
Oct 10, 2017 | 4.270 | 4.360 | 4.260 | 4.350 | 4,500 | +0.09(+2.16%) |
Oct 06, 2017 | 4.258 | 4.258 | 4.258 | 0 | -0.05(-1.17%) | |
Oct 05, 2017 | 4.300 | 4.309 | 4.300 | 4.309 | 328 | +0.04(+0.86%) |
Oct 04, 2017 | 4.280 | 4.300 | 4.265 | 4.272 | 7,800 | -0.04(-0.88%) |
Oct 03, 2017 | 4.310 | 4.393 | 4.310 | 4.310 | 3,900 | -0.02(-0.45%) |
Oct 02, 2017 | 4.280 | 4.329 | 4.280 | 4.329 | 3,108 | -0.09(-2.05%) |
Sep 29, 2017 | 4.380 | 4.472 | 4.380 | 4.420 | 11,266 | +0.00(+0.00%) |
Sep 28, 2017 | 4.500 | 4.500 | 4.411 | 4.420 | 12,326 | -0.01(-0.23%) |
Sep 27, 2017 | 4.430 | 4.500 | 4.430 | 4.430 | 1,448 | -0.01(-0.23%) |
Sep 25, 2017 | 4.440 | 2 | +0.13(+3.02%) | |||
Sep 22, 2017 | 4.400 | 4.400 | 4.310 | 4.310 | 1,100 | -0.03(-0.69%) |
Sep 21, 2017 | 4.300 | 4.340 | 4.300 | 4.340 | 1,200 | +0.01(+0.15%) |
Sep 20, 2017 | 4.330 | 4.364 | 4.330 | 4.333 | 3,760 | +0.07(+1.70%) |
Sep 19, 2017 | 4.261 | 4.261 | 4.261 | 4.261 | 200 | -0.08(-1.74%) |
Sep 18, 2017 | 4.347 | 4.347 | 4.300 | 4.337 | 1,984 | -0.04(-0.99%) |
Sep 15, 2017 | 4.301 | 4.380 | 4.301 | 4.380 | 1,974 | +0.08(+1.74%) |
Sep 14, 2017 | 4.360 | 4.360 | 4.305 | 4.305 | 4,887 | +0.09(+2.26%) |
Sep 13, 2017 | 4.210 | 4.219 | 4.210 | 4.210 | 591 | +0.02(+0.48%) |
Sep 12, 2017 | 4.190 | 4.190 | 4.190 | 4.190 | 330 | +0.01(+0.24%) |
Sep 11, 2017 | 4.120 | 4.180 | 4.120 | 4.180 | 8,951 | +0.03(+0.72%) |
Sep 08, 2017 | 4.250 | 4.380 | 4.150 | 4.150 | 2,494 | -0.10(-2.35%) |
Sep 07, 2017 | 4.240 | 4.260 | 4.130 | 4.250 | 2,306 | -0.01(-0.23%) |
Sep 06, 2017 | 4.305 | 4.305 | 4.245 | 4.260 | 1,919 | +0.05(+1.31%) |
Sep 05, 2017 | 4.210 | 4.248 | 4.205 | 4.205 | 4,271 | +0.07(+1.57%) |
Sep 01, 2017 | 4.210 | 4.210 | 4.140 | 4.140 | 10,159 | -0.19(-4.49%) |
Aug 31, 2017 | 4.150 | 4.335 | 4.150 | 4.335 | 2,781 | +0.33(+8.21%) |
Aug 30, 2017 | 4.070 | 4.186 | 3.990 | 4.006 | 12,350 | -0.13(-3.24%) |
Aug 29, 2017 | 4.040 | 4.140 | 4.030 | 4.140 | 3,003 | +0.14(+3.47%) |
Aug 28, 2017 | 4.001 | 4.001 | 4.001 | 4.001 | 124 | -0.07(-1.70%) |
Aug 25, 2017 | 4.080 | 4.080 | 4.070 | 4.070 | 505 | +0.00(+0.00%) |
Aug 22, 2017 | 4.070 | 10 | -0.10(-2.40%) | |||
Aug 21, 2017 | 4.090 | 4.170 | 4.020 | 4.170 | 2,371 | +0.06(+1.44%) |
Aug 18, 2017 | 4.111 | 4.111 | 4.111 | 4.111 | 100 | +0.04(+0.87%) |
Aug 17, 2017 | 4.101 | 4.101 | 4.076 | 4.076 | 3,317 | +0.07(+1.84%) |
Aug 16, 2017 | 4.060 | 4.108 | 4.002 | 4.002 | 2,609 | -0.05(-1.31%) |
Aug 15, 2017 | 4.144 | 4.144 | 4.055 | 4.055 | 1,211 | -0.03(-0.73%) |
Aug 14, 2017 | 4.150 | 4.150 | 4.085 | 4.085 | 212 | -0.09(-2.27%) |
Aug 11, 2017 | 4.116 | 4.180 | 4.116 | 4.180 | 9,563 | -0.01(-0.25%) |
Aug 10, 2017 | 4.330 | 4.330 | 4.150 | 4.191 | 2,552 | -0.07(-1.60%) |
Aug 09, 2017 | 4.400 | 4.400 | 4.258 | 4.258 | 1,958 | +0.07(+1.72%) |
Aug 08, 2017 | 4.186 | 4.186 | 4.186 | 4.186 | 1,034 | -0.01(-0.35%) |
Aug 07, 2017 | 4.201 | 4.201 | 4.201 | 4.201 | 219 | -0.11(-2.62%) |
Aug 04, 2017 | 4.180 | 4.314 | 4.180 | 4.314 | 6,088 | +0.15(+3.68%) |
Aug 03, 2017 | 4.255 | 4.255 | 4.161 | 4.161 | 2,702 | -0.04(-0.93%) |
Aug 02, 2017 | 4.229 | 4.229 | 4.190 | 4.200 | 8,550 | +0.07(+1.57%) |