Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.393 | 4.400 | 4.353 | 4.393 | 254,806 | +0.02(+0.36%) |
Sep 28, 2017 | 4.369 | 4.377 | 4.337 | 4.377 | 344,590 | -0.00(-0.00%) |
Sep 27, 2017 | 4.408 | 4.408 | 4.361 | 4.377 | 264,584 | -0.02(-0.35%) |
Sep 26, 2017 | 4.377 | 4.400 | 4.354 | 4.392 | 155,817 | +0.04(+0.89%) |
Sep 25, 2017 | 4.361 | 4.378 | 4.338 | 4.353 | 261,368 | -0.01(-0.18%) |
Sep 22, 2017 | 4.338 | 4.361 | 4.338 | 4.361 | 103,348 | +0.02(+0.54%) |
Sep 21, 2017 | 4.369 | 4.377 | 4.330 | 4.338 | 205,459 | -0.11(-2.45%) |
Sep 20, 2017 | 4.431 | 4.462 | 4.408 | 4.447 | 300,913 | +0.09(+1.96%) |
Sep 19, 2017 | 4.353 | 4.371 | 4.346 | 4.361 | 161,808 | +0.03(+0.72%) |
Sep 18, 2017 | 4.346 | 4.346 | 4.322 | 4.330 | 197,967 | +0.01(+0.18%) |
Sep 15, 2017 | 4.315 | 4.330 | 4.299 | 4.322 | 163,139 | +0.07(+1.65%) |
Sep 14, 2017 | 4.252 | 4.252 | 4.229 | 4.252 | 162,897 | -0.04(-0.91%) |
Sep 13, 2017 | 4.276 | 4.307 | 4.276 | 4.291 | 207,925 | +0.05(+1.10%) |
Sep 12, 2017 | 4.221 | 4.268 | 4.214 | 4.245 | 194,900 | +0.04(+0.92%) |
Sep 11, 2017 | 4.175 | 4.214 | 4.167 | 4.206 | 448,223 | +0.08(+1.88%) |
Sep 08, 2017 | 4.144 | 4.144 | 4.105 | 4.128 | 351,943 | +0.02(+0.38%) |
Sep 07, 2017 | 4.159 | 4.167 | 4.105 | 4.112 | 351,589 | -0.06(-1.49%) |
Sep 06, 2017 | 4.175 | 4.182 | 4.152 | 4.175 | 280,192 | -0.04(-0.92%) |
Sep 05, 2017 | 4.221 | 4.237 | 4.190 | 4.214 | 346,957 | -0.10(-2.34%) |
Sep 01, 2017 | 4.338 | 4.338 | 4.307 | 4.315 | 171,267 | -0.01(-0.18%) |
Aug 31, 2017 | 4.322 | 4.346 | 4.307 | 4.322 | 235,140 | +0.02(+0.36%) |
Aug 30, 2017 | 4.276 | 4.322 | 4.276 | 4.307 | 3,877,432 | -0.02(-0.54%) |
Aug 29, 2017 | 4.268 | 4.338 | 4.260 | 4.330 | 428,137 | +0.02(+0.54%) |
Aug 28, 2017 | 4.338 | 4.338 | 4.284 | 4.307 | 257,774 | -0.03(-0.72%) |
Aug 25, 2017 | 4.346 | 4.353 | 4.330 | 4.338 | 214,843 | +0.01(+0.18%) |
Aug 24, 2017 | 4.346 | 4.346 | 4.315 | 4.330 | 163,929 | -0.09(-1.94%) |
Aug 23, 2017 | 4.423 | 4.447 | 4.416 | 4.416 | 124,138 | -0.03(-0.70%) |
Aug 22, 2017 | 4.431 | 4.470 | 4.408 | 4.447 | 152,946 | +0.05(+1.06%) |
Aug 21, 2017 | 4.392 | 4.404 | 4.377 | 4.400 | 328,086 | -0.08(-1.74%) |
Aug 18, 2017 | 4.439 | 4.486 | 4.408 | 4.478 | 223,547 | -0.01(-0.17%) |
Aug 17, 2017 | 4.517 | 4.517 | 4.462 | 4.486 | 239,168 | -0.04(-0.86%) |
Aug 16, 2017 | 4.517 | 4.532 | 4.517 | 4.525 | 107,995 | +0.01(+0.17%) |
Aug 15, 2017 | 4.532 | 4.532 | 4.486 | 4.517 | 219,506 | +0.01(+0.17%) |
Aug 14, 2017 | 4.486 | 4.517 | 4.486 | 4.509 | 284,053 | +0.05(+1.22%) |
Aug 11, 2017 | 4.416 | 4.462 | 4.416 | 4.455 | 367,180 | +0.03(+0.70%) |
Aug 10, 2017 | 4.548 | 4.548 | 4.416 | 4.423 | 304,244 | -0.16(-3.40%) |
Aug 09, 2017 | 4.587 | 4.594 | 4.548 | 4.579 | 239,700 | -0.02(-0.51%) |
Aug 08, 2017 | 4.602 | 4.626 | 4.587 | 4.602 | 93,937 | +0.00(+0.00%) |
Aug 07, 2017 | 4.594 | 4.610 | 4.594 | 4.602 | 71,585 | +0.02(+0.34%) |
Aug 04, 2017 | 4.602 | 4.618 | 4.587 | 4.587 | 124,449 | +0.01(+0.17%) |
Aug 03, 2017 | 4.594 | 4.594 | 4.571 | 4.579 | 94,273 | -0.01(-0.17%) |
Aug 02, 2017 | 4.602 | 4.618 | 4.563 | 4.587 | 216,115 | -0.07(-1.50%) |
Aug 01, 2017 | 4.672 | 4.680 | 4.657 | 4.657 | 151,508 | +0.02(+0.34%) |
Jul 31, 2017 | 4.633 | 4.649 | 4.610 | 4.641 | 303,817 | +0.02(+0.51%) |
Jul 28, 2017 | 4.633 | 4.641 | 4.594 | 4.618 | 251,027 | -0.02(-0.34%) |
Jul 27, 2017 | 4.633 | 4.641 | 4.602 | 4.633 | 139,572 | +0.00(+0.00%) |
Jul 26, 2017 | 4.633 | 4.657 | 4.626 | 4.633 | 140,323 | +0.02(+0.51%) |
Jul 25, 2017 | 4.594 | 4.618 | 4.594 | 4.610 | 247,163 | +0.02(+0.51%) |
Jul 24, 2017 | 4.587 | 4.602 | 4.571 | 4.587 | 170,871 | -0.02(-0.51%) |
Jul 21, 2017 | 4.633 | 4.633 | 4.602 | 4.610 | 197,403 | -0.02(-0.50%) |
Jul 20, 2017 | 4.633 | 4.672 | 4.633 | 4.633 | 146,895 | +0.05(+1.02%) |
Jul 19, 2017 | 4.579 | 4.594 | 4.571 | 4.587 | 183,648 | -0.02(-0.51%) |
Jul 18, 2017 | 4.610 | 4.618 | 4.594 | 4.610 | 150,389 | +0.02(+0.51%) |
Jul 17, 2017 | 4.587 | 4.610 | 4.556 | 4.587 | 177,813 | +0.00(+0.00%) |
Jul 14, 2017 | 4.602 | 4.610 | 4.563 | 4.587 | 154,052 | -0.02(-0.51%) |
Jul 13, 2017 | 4.587 | 4.626 | 4.579 | 4.610 | 213,388 | +0.01(+0.17%) |
Jul 12, 2017 | 4.610 | 4.633 | 4.594 | 4.602 | 230,662 | +0.03(+0.68%) |
Jul 11, 2017 | 4.563 | 4.587 | 4.548 | 4.571 | 261,725 | +0.04(+0.86%) |
Jul 10, 2017 | 4.540 | 4.548 | 4.525 | 4.532 | 170,000 | +0.02(+0.34%) |
Jul 07, 2017 | 4.540 | 4.540 | 4.501 | 4.517 | 280,618 | -0.04(-0.85%) |
Jul 06, 2017 | 4.594 | 4.602 | 4.548 | 4.556 | 261,026 | -0.08(-1.68%) |
Jul 05, 2017 | 4.633 | 4.649 | 4.618 | 4.633 | 366,553 | -0.07(-1.49%) |