Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.580 | 4.930 | 4.500 | 4.770 | 461,026 | +0.16(+3.47%) |
Oct 30, 2017 | 4.560 | 4.740 | 4.270 | 4.610 | 336,703 | +0.07(+1.54%) |
Oct 27, 2017 | 4.240 | 4.540 | 4.227 | 4.540 | 370,551 | +0.29(+6.82%) |
Oct 26, 2017 | 3.950 | 4.270 | 3.850 | 4.250 | 320,509 | +0.27(+6.78%) |
Oct 25, 2017 | 4.120 | 4.255 | 3.910 | 3.980 | 204,380 | -0.19(-4.56%) |
Oct 24, 2017 | 4.180 | 4.240 | 4.130 | 4.170 | 188,599 | -0.04(-0.95%) |
Oct 23, 2017 | 4.190 | 4.300 | 4.070 | 4.210 | 399,926 | +0.03(+0.72%) |
Oct 20, 2017 | 4.160 | 4.190 | 4.040 | 4.180 | 123,333 | +0.07(+1.70%) |
Oct 19, 2017 | 4.160 | 4.160 | 4.010 | 4.110 | 95,559 | -0.06(-1.44%) |
Oct 18, 2017 | 4.110 | 4.200 | 3.990 | 4.170 | 158,768 | +0.09(+2.21%) |
Oct 17, 2017 | 4.050 | 4.100 | 3.990 | 4.080 | 114,863 | +0.02(+0.49%) |
Oct 16, 2017 | 4.000 | 4.170 | 3.960 | 4.060 | 227,135 | +0.01(+0.25%) |
Oct 13, 2017 | 4.110 | 4.150 | 3.590 | 4.050 | 504,790 | -0.02(-0.49%) |
Oct 12, 2017 | 4.290 | 4.300 | 3.950 | 4.070 | 307,204 | -0.04(-0.97%) |
Oct 11, 2017 | 4.130 | 4.200 | 4.100 | 4.110 | 80,242 | -0.05(-1.20%) |
Oct 10, 2017 | 4.180 | 4.190 | 4.040 | 4.160 | 102,355 | -0.02(-0.48%) |
Oct 09, 2017 | 4.150 | 4.290 | 3.990 | 4.180 | 137,016 | +0.06(+1.46%) |
Oct 06, 2017 | 4.200 | 4.240 | 4.020 | 4.120 | 183,949 | -0.08(-1.90%) |
Oct 05, 2017 | 4.200 | 4.280 | 4.100 | 4.200 | 203,543 | +0.03(+0.72%) |
Oct 04, 2017 | 4.230 | 4.350 | 4.150 | 4.170 | 194,140 | -0.05(-1.18%) |
Oct 03, 2017 | 4.190 | 4.280 | 4.130 | 4.220 | 143,062 | +0.05(+1.20%) |
Oct 02, 2017 | 4.000 | 4.180 | 3.950 | 4.170 | 279,426 | +0.21(+5.30%) |
Sep 29, 2017 | 4.090 | 4.150 | 3.930 | 3.960 | 271,468 | -0.11(-2.70%) |
Sep 28, 2017 | 4.050 | 4.130 | 3.980 | 4.070 | 268,295 | -0.02(-0.49%) |
Sep 27, 2017 | 4.030 | 4.150 | 3.939 | 4.090 | 184,695 | +0.08(+2.00%) |
Sep 26, 2017 | 3.920 | 4.040 | 3.750 | 4.010 | 238,249 | +0.12(+3.08%) |
Sep 25, 2017 | 4.120 | 4.172 | 3.830 | 3.890 | 390,205 | -0.23(-5.58%) |
Sep 22, 2017 | 3.940 | 4.170 | 3.888 | 4.120 | 161,800 | +0.18(+4.57%) |
Sep 21, 2017 | 4.190 | 4.190 | 3.920 | 3.940 | 251,898 | -0.19(-4.60%) |
Sep 20, 2017 | 4.250 | 4.250 | 4.110 | 4.130 | 127,880 | -0.08(-1.90%) |
Sep 19, 2017 | 4.280 | 4.400 | 4.110 | 4.210 | 177,448 | -0.04(-0.94%) |
Sep 18, 2017 | 4.230 | 4.430 | 4.230 | 4.250 | 315,251 | +0.09(+2.16%) |
Sep 15, 2017 | 4.200 | 4.290 | 4.050 | 4.160 | 618,769 | -0.07(-1.65%) |
Sep 14, 2017 | 4.340 | 4.360 | 4.050 | 4.230 | 259,404 | -0.08(-1.86%) |
Sep 13, 2017 | 4.200 | 4.390 | 4.110 | 4.310 | 183,382 | +0.11(+2.62%) |
Sep 12, 2017 | 4.290 | 4.330 | 4.150 | 4.200 | 198,053 | -0.03(-0.71%) |
Sep 11, 2017 | 4.120 | 4.291 | 3.990 | 4.230 | 328,156 | +0.11(+2.67%) |
Sep 08, 2017 | 4.310 | 4.379 | 4.030 | 4.120 | 291,230 | -0.07(-1.67%) |
Sep 07, 2017 | 4.020 | 4.360 | 3.930 | 4.190 | 376,281 | +0.19(+4.75%) |
Sep 06, 2017 | 4.020 | 4.030 | 3.900 | 4.000 | 213,073 | +0.02(+0.50%) |
Sep 05, 2017 | 3.900 | 4.100 | 3.810 | 3.980 | 255,320 | +0.11(+2.84%) |
Sep 01, 2017 | 3.830 | 3.950 | 3.640 | 3.870 | 196,140 | +0.09(+2.38%) |
Aug 31, 2017 | 4.010 | 4.125 | 3.720 | 3.780 | 491,500 | -0.19(-4.79%) |
Aug 30, 2017 | 3.670 | 4.070 | 3.670 | 3.970 | 842,844 | +0.30(+8.17%) |
Aug 29, 2017 | 3.210 | 3.740 | 3.210 | 3.670 | 737,160 | +0.45(+13.98%) |
Aug 28, 2017 | 3.110 | 3.230 | 3.070 | 3.220 | 116,775 | +0.14(+4.55%) |
Aug 25, 2017 | 3.120 | 3.155 | 3.040 | 3.080 | 44,919 | -0.01(-0.32%) |
Aug 24, 2017 | 3.050 | 3.130 | 2.972 | 3.090 | 177,509 | +0.10(+3.34%) |
Aug 23, 2017 | 2.950 | 3.090 | 2.910 | 2.990 | 76,144 | -0.01(-0.33%) |
Aug 22, 2017 | 2.890 | 3.030 | 2.810 | 3.000 | 107,102 | +0.12(+4.17%) |
Aug 21, 2017 | 2.880 | 2.900 | 2.810 | 2.880 | 61,966 | +0.00(+0.00%) |
Aug 18, 2017 | 2.990 | 2.990 | 2.860 | 2.880 | 186,068 | -0.14(-4.64%) |
Aug 17, 2017 | 3.140 | 3.160 | 3.000 | 3.020 | 164,027 | -0.12(-3.82%) |
Aug 16, 2017 | 3.230 | 3.260 | 3.000 | 3.140 | 301,884 | -0.04(-1.26%) |
Aug 15, 2017 | 3.250 | 3.340 | 3.070 | 3.180 | 498,686 | +0.09(+2.91%) |
Aug 14, 2017 | 3.050 | 3.190 | 2.995 | 3.090 | 318,690 | +0.11(+3.69%) |
Aug 11, 2017 | 2.860 | 3.000 | 2.820 | 2.980 | 151,510 | +0.17(+6.05%) |
Aug 10, 2017 | 3.030 | 3.100 | 2.780 | 2.810 | 179,777 | -0.22(-7.26%) |
Aug 09, 2017 | 2.870 | 3.060 | 2.810 | 3.030 | 177,895 | +0.15(+5.21%) |
Aug 08, 2017 | 2.800 | 3.400 | 2.780 | 2.880 | 419,653 | +0.08(+2.86%) |
Aug 07, 2017 | 2.980 | 3.048 | 2.800 | 2.800 | 112,488 | -0.14(-4.76%) |
Aug 04, 2017 | 2.600 | 2.950 | 2.595 | 2.940 | 337,112 | +0.33(+12.64%) |
Aug 03, 2017 | 2.620 | 2.680 | 2.520 | 2.610 | 138,951 | +0.01(+0.38%) |
Aug 02, 2017 | 2.720 | 2.770 | 2.580 | 2.600 | 150,615 | -0.12(-4.41%) |