Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.879 | 3.927 | 3.623 | 3.639 | 425,681 | -0.28(-7.08%) |
Sep 28, 2017 | 3.895 | 3.948 | 3.879 | 3.916 | 131,376 | +0.00(+0.00%) |
Sep 27, 2017 | 3.889 | 4.001 | 3.831 | 3.916 | 233,672 | +0.04(+0.96%) |
Sep 26, 2017 | 3.911 | 3.943 | 3.868 | 3.879 | 124,341 | -0.04(-0.95%) |
Sep 25, 2017 | 3.905 | 3.996 | 3.868 | 3.916 | 233,046 | +0.04(+0.96%) |
Sep 22, 2017 | 3.985 | 4.017 | 3.863 | 3.879 | 330,209 | -0.09(-2.29%) |
Sep 21, 2017 | 4.007 | 4.087 | 3.937 | 3.969 | 187,695 | -0.04(-0.93%) |
Sep 20, 2017 | 3.964 | 4.188 | 3.964 | 4.007 | 258,169 | +0.05(+1.21%) |
Sep 19, 2017 | 3.991 | 4.028 | 3.927 | 3.959 | 177,681 | -0.01(-0.13%) |
Sep 18, 2017 | 4.081 | 4.081 | 3.879 | 3.964 | 363,765 | -0.12(-3.00%) |
Sep 15, 2017 | 4.252 | 4.252 | 4.076 | 4.087 | 1,619,311 | -0.15(-3.53%) |
Sep 14, 2017 | 4.183 | 4.252 | 4.145 | 4.236 | 258,664 | +0.07(+1.79%) |
Sep 13, 2017 | 4.113 | 4.257 | 4.111 | 4.161 | 389,779 | +0.03(+0.65%) |
Sep 12, 2017 | 4.129 | 4.239 | 4.092 | 4.135 | 427,955 | +0.01(+0.26%) |
Sep 11, 2017 | 3.905 | 4.188 | 3.884 | 4.124 | 524,490 | +0.26(+6.77%) |
Sep 08, 2017 | 3.964 | 4.081 | 3.777 | 3.863 | 513,583 | -0.13(-3.34%) |
Sep 07, 2017 | 4.001 | 4.097 | 3.964 | 3.996 | 659,062 | -0.02(-0.53%) |
Sep 06, 2017 | 3.921 | 4.076 | 3.895 | 4.017 | 418,240 | +0.12(+3.01%) |
Sep 05, 2017 | 3.788 | 3.932 | 3.735 | 3.900 | 429,513 | +0.13(+3.54%) |
Sep 01, 2017 | 3.660 | 3.793 | 3.623 | 3.767 | 170,743 | +0.11(+2.92%) |
Aug 31, 2017 | 3.639 | 3.735 | 3.639 | 3.660 | 144,146 | +0.02(+0.44%) |
Aug 30, 2017 | 3.687 | 3.700 | 3.617 | 3.644 | 120,075 | -0.07(-1.87%) |
Aug 29, 2017 | 3.532 | 3.724 | 3.532 | 3.713 | 190,929 | +0.15(+4.19%) |
Aug 28, 2017 | 3.633 | 3.713 | 3.521 | 3.564 | 231,727 | -0.07(-2.05%) |
Aug 25, 2017 | 3.596 | 3.708 | 3.596 | 3.639 | 205,459 | +0.05(+1.34%) |
Aug 24, 2017 | 3.548 | 3.612 | 3.532 | 3.591 | 129,520 | +0.03(+0.75%) |
Aug 23, 2017 | 3.468 | 3.591 | 3.460 | 3.564 | 149,179 | +0.08(+2.30%) |
Aug 22, 2017 | 3.425 | 3.510 | 3.414 | 3.484 | 113,426 | +0.06(+1.87%) |
Aug 21, 2017 | 3.558 | 3.558 | 3.401 | 3.420 | 178,760 | -0.15(-4.19%) |
Aug 18, 2017 | 3.420 | 3.596 | 3.420 | 3.569 | 259,880 | +0.13(+3.72%) |
Aug 17, 2017 | 3.468 | 3.526 | 3.436 | 3.441 | 338,758 | -0.04(-1.07%) |
Aug 16, 2017 | 3.574 | 3.612 | 3.446 | 3.478 | 219,596 | -0.06(-1.81%) |
Aug 15, 2017 | 3.574 | 3.628 | 3.532 | 3.542 | 187,176 | +0.00(+0.00%) |
Aug 14, 2017 | 3.580 | 3.676 | 3.526 | 3.542 | 231,003 | -0.03(-0.90%) |
Aug 11, 2017 | 3.382 | 3.660 | 3.308 | 3.574 | 345,268 | +0.09(+2.60%) |
Aug 10, 2017 | 3.591 | 3.639 | 3.484 | 3.484 | 290,676 | -0.10(-2.83%) |
Aug 09, 2017 | 3.740 | 3.740 | 3.537 | 3.585 | 310,854 | -0.15(-4.14%) |
Aug 08, 2017 | 3.756 | 3.857 | 3.719 | 3.740 | 220,422 | -0.03(-0.85%) |
Aug 07, 2017 | 3.729 | 3.799 | 3.687 | 3.772 | 207,414 | +0.01(+0.28%) |
Aug 04, 2017 | 3.756 | 3.825 | 3.739 | 3.761 | 208,921 | +0.01(+0.14%) |
Aug 03, 2017 | 3.879 | 3.937 | 3.724 | 3.756 | 333,429 | -0.13(-3.30%) |
Aug 02, 2017 | 3.788 | 3.943 | 3.767 | 3.884 | 351,482 | +0.11(+2.82%) |
Aug 01, 2017 | 3.857 | 3.873 | 3.676 | 3.777 | 509,900 | -0.06(-1.67%) |
Jul 31, 2017 | 3.975 | 4.129 | 3.831 | 3.841 | 791,671 | -0.29(-6.98%) |
Jul 28, 2017 | 4.113 | 4.241 | 4.049 | 4.129 | 229,258 | +0.01(+0.26%) |
Jul 27, 2017 | 4.145 | 4.209 | 4.071 | 4.119 | 163,045 | -0.02(-0.52%) |
Jul 26, 2017 | 4.284 | 4.295 | 4.129 | 4.140 | 256,624 | -0.11(-2.51%) |
Jul 25, 2017 | 4.396 | 4.519 | 4.236 | 4.247 | 189,860 | -0.10(-2.21%) |
Jul 24, 2017 | 4.289 | 4.417 | 4.249 | 4.343 | 112,028 | +0.06(+1.50%) |
Jul 21, 2017 | 4.396 | 4.401 | 4.223 | 4.279 | 402,810 | -0.07(-1.72%) |
Jul 20, 2017 | 4.455 | 4.455 | 4.188 | 4.353 | 220,868 | -0.07(-1.69%) |
Jul 19, 2017 | 4.284 | 4.524 | 4.260 | 4.428 | 259,824 | +0.13(+3.11%) |
Jul 18, 2017 | 4.417 | 4.417 | 4.240 | 4.295 | 213,658 | -0.11(-2.42%) |
Jul 17, 2017 | 4.423 | 4.524 | 4.369 | 4.401 | 135,374 | -0.05(-1.08%) |
Jul 14, 2017 | 4.492 | 4.567 | 4.359 | 4.449 | 172,794 | -0.02(-0.48%) |
Jul 13, 2017 | 4.359 | 4.476 | 4.289 | 4.471 | 430,259 | +0.12(+2.70%) |
Jul 12, 2017 | 4.327 | 4.658 | 4.305 | 4.353 | 515,731 | +0.07(+1.62%) |
Jul 11, 2017 | 4.268 | 4.334 | 4.177 | 4.284 | 424,609 | +0.04(+1.01%) |
Jul 10, 2017 | 4.097 | 4.343 | 4.092 | 4.241 | 435,702 | +0.14(+3.38%) |
Jul 07, 2017 | 4.124 | 4.215 | 4.017 | 4.103 | 377,862 | +0.05(+1.18%) |
Jul 06, 2017 | 4.321 | 4.377 | 4.039 | 4.055 | 437,636 | -0.35(-7.99%) |
Jul 05, 2017 | 4.519 | 4.545 | 4.332 | 4.407 | 277,636 | -0.17(-3.62%) |