Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.083 | 4.470 | 3.750 | 4.080 | 7,899 | +0.00(+0.00%) |
Oct 30, 2017 | 4.230 | 4.470 | 3.990 | 4.080 | 9,525 | -0.21(-4.90%) |
Oct 27, 2017 | 4.260 | 4.500 | 4.170 | 4.290 | 4,098 | -0.04(-0.96%) |
Oct 26, 2017 | 4.530 | 4.549 | 4.275 | 4.332 | 3,753 | -0.23(-5.01%) |
Oct 25, 2017 | 4.533 | 4.590 | 4.500 | 4.560 | 475 | +0.03(+0.66%) |
Oct 24, 2017 | 4.500 | 4.770 | 4.500 | 4.530 | 9,092 | +0.00(+0.00%) |
Oct 23, 2017 | 4.596 | 4.770 | 4.530 | 4.530 | 3,402 | -0.12(-2.58%) |
Oct 20, 2017 | 4.680 | 4.860 | 4.560 | 4.650 | 9,102 | -0.07(-1.44%) |
Oct 19, 2017 | 4.680 | 4.767 | 4.680 | 4.718 | 1,067 | -0.11(-2.32%) |
Oct 18, 2017 | 4.890 | 4.980 | 4.680 | 4.830 | 5,569 | +0.00(+0.00%) |
Oct 17, 2017 | 4.770 | 5.070 | 4.770 | 4.830 | 5,000 | -0.24(-4.73%) |
Oct 16, 2017 | 4.800 | 5.070 | 4.500 | 5.070 | 3,113 | +0.42(+9.02%) |
Oct 13, 2017 | 4.950 | 5.550 | 4.563 | 4.650 | 14,803 | -0.34(-6.74%) |
Oct 12, 2017 | 4.620 | 5.730 | 4.620 | 4.986 | 51,710 | +0.58(+13.06%) |
Oct 11, 2017 | 4.770 | 4.770 | 4.350 | 4.410 | 13,340 | -0.29(-6.24%) |
Oct 10, 2017 | 4.830 | 5.010 | 4.380 | 4.704 | 4,871 | -0.13(-2.61%) |
Oct 09, 2017 | 5.160 | 5.850 | 4.505 | 4.830 | 41,588 | -0.36(-6.94%) |
Oct 06, 2017 | 3.900 | 5.460 | 3.900 | 5.190 | 118,513 | +1.23(+31.06%) |
Oct 05, 2017 | 4.140 | 4.140 | 3.960 | 3.960 | 700 | +0.00(+0.00%) |
Oct 04, 2017 | 3.930 | 4.129 | 3.930 | 3.960 | 1,705 | +0.06(+1.54%) |
Oct 03, 2017 | 4.104 | 4.104 | 3.900 | 3.900 | 1,882 | -0.12(-2.99%) |
Oct 02, 2017 | 4.080 | 4.110 | 3.780 | 4.020 | 4,302 | -0.14(-3.47%) |
Sep 29, 2017 | 4.234 | 4.320 | 4.155 | 4.165 | 3,182 | -0.04(-0.84%) |
Sep 28, 2017 | 4.080 | 4.437 | 4.080 | 4.200 | 3,072 | +0.12(+2.94%) |
Sep 27, 2017 | 3.930 | 4.230 | 3.930 | 4.080 | 2,231 | +0.06(+1.49%) |
Sep 26, 2017 | 4.050 | 4.050 | 3.960 | 4.020 | 2,840 | -0.12(-2.90%) |
Sep 25, 2017 | 4.140 | 4.140 | 4.056 | 4.140 | 653 | +0.11(+2.79%) |
Sep 22, 2017 | 4.140 | 4.140 | 4.028 | 4.028 | 1,190 | -0.11(-2.71%) |
Sep 21, 2017 | 4.110 | 4.140 | 4.110 | 4.140 | 616 | +0.06(+1.47%) |
Sep 20, 2017 | 4.050 | 4.140 | 4.014 | 4.080 | 6,731 | +0.03(+0.74%) |
Sep 19, 2017 | 4.110 | 4.260 | 4.050 | 4.050 | 2,669 | -0.07(-1.81%) |
Sep 18, 2017 | 4.350 | 4.350 | 4.170 | 4.125 | 3,208 | -0.36(-8.03%) |
Sep 15, 2017 | 3.990 | 4.485 | 3.900 | 4.485 | 15,860 | +0.40(+9.92%) |
Sep 14, 2017 | 4.230 | 4.230 | 4.080 | 4.080 | 1,650 | -0.12(-2.86%) |
Sep 13, 2017 | 4.410 | 4.500 | 4.110 | 4.200 | 1,614 | -0.22(-5.07%) |
Sep 12, 2017 | 4.500 | 4.500 | 4.350 | 4.424 | 815 | -0.05(-1.02%) |
Sep 11, 2017 | 4.620 | 4.620 | 4.440 | 4.470 | 2,131 | -0.14(-3.13%) |
Sep 08, 2017 | 4.500 | 4.614 | 4.500 | 4.614 | 170 | +0.10(+2.17%) |
Sep 07, 2017 | 4.530 | 4.678 | 4.473 | 4.516 | 1,182 | +0.08(+1.72%) |
Sep 06, 2017 | 4.710 | 4.822 | 4.440 | 4.440 | 2,816 | -0.36(-7.49%) |
Sep 05, 2017 | 4.740 | 4.800 | 4.500 | 4.800 | 3,594 | -0.09(-1.85%) |
Sep 01, 2017 | 4.844 | 4.844 | 4.650 | 4.890 | 4,897 | -0.15(-2.98%) |
Aug 31, 2017 | 4.950 | 5.070 | 4.590 | 5.040 | 4,054 | +0.25(+5.24%) |
Aug 30, 2017 | 4.950 | 4.950 | 4.632 | 4.789 | 822 | +0.17(+3.66%) |
Aug 29, 2017 | 4.740 | 4.950 | 4.538 | 4.620 | 3,445 | -0.30(-6.10%) |
Aug 28, 2017 | 4.800 | 4.920 | 4.800 | 4.920 | 920 | +0.13(+2.82%) |
Aug 25, 2017 | 4.800 | 4.950 | 4.470 | 4.785 | 2,286 | +0.11(+2.24%) |
Aug 24, 2017 | 4.680 | 4.920 | 4.440 | 4.680 | 2,770 | -0.03(-0.64%) |
Aug 23, 2017 | 4.680 | 4.740 | 4.500 | 4.710 | 1,405 | +0.03(+0.64%) |
Aug 22, 2017 | 4.950 | 4.950 | 4.290 | 4.680 | 4,222 | +0.18(+4.00%) |
Aug 21, 2017 | 4.830 | 4.950 | 4.484 | 4.500 | 3,956 | -0.18(-3.85%) |
Aug 18, 2017 | 5.100 | 5.100 | 4.290 | 4.680 | 3,168 | +0.30(+6.85%) |
Aug 17, 2017 | 4.290 | 4.770 | 4.290 | 4.380 | 2,400 | +0.04(+1.04%) |
Aug 16, 2017 | 4.410 | 4.650 | 4.335 | 4.335 | 1,146 | -0.17(-3.67%) |
Aug 15, 2017 | 4.740 | 4.800 | 4.125 | 4.500 | 2,580 | +0.12(+2.74%) |
Aug 14, 2017 | 4.530 | 4.650 | 4.262 | 4.380 | 2,270 | -0.03(-0.68%) |
Aug 11, 2017 | 4.530 | 4.590 | 4.110 | 4.410 | 4,425 | -0.01(-0.27%) |
Aug 10, 2017 | 4.440 | 4.650 | 4.080 | 4.422 | 3,703 | +0.16(+3.80%) |
Aug 09, 2017 | 4.530 | 4.590 | 4.230 | 4.260 | 2,307 | -0.21(-4.70%) |
Aug 08, 2017 | 4.410 | 4.530 | 4.227 | 4.470 | 2,492 | +0.06(+1.36%) |
Aug 07, 2017 | 4.530 | 4.530 | 4.020 | 4.410 | 2,486 | +0.04(+0.98%) |
Aug 04, 2017 | 4.557 | 4.560 | 4.367 | 4.367 | 1,104 | -0.01(-0.29%) |
Aug 03, 2017 | 4.530 | 4.620 | 4.380 | 4.380 | 2,241 | -0.15(-3.30%) |
Aug 02, 2017 | 4.380 | 4.560 | 4.320 | 4.530 | 2,880 | +0.15(+3.47%) |