Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.463 | 4.470 | 4.409 | 4.424 | 9,377,201 | -0.05(-1.03%) |
Sep 28, 2017 | 4.463 | 4.501 | 4.443 | 4.470 | 3,763,841 | +0.00(+0.00%) |
Sep 27, 2017 | 4.478 | 4.493 | 4.459 | 4.470 | 3,902,729 | +0.06(+1.39%) |
Sep 26, 2017 | 4.417 | 4.432 | 4.394 | 4.409 | 1,342,564 | -0.02(-0.35%) |
Sep 25, 2017 | 4.455 | 4.470 | 4.401 | 4.424 | 1,978,785 | -0.11(-2.53%) |
Sep 22, 2017 | 4.493 | 4.543 | 4.485 | 4.539 | 1,346,325 | +0.05(+1.02%) |
Sep 21, 2017 | 4.485 | 4.516 | 4.485 | 4.493 | 1,844,064 | +0.05(+1.20%) |
Sep 20, 2017 | 4.440 | 4.463 | 4.417 | 4.440 | 1,909,949 | +0.00(+0.00%) |
Sep 19, 2017 | 4.417 | 4.447 | 4.409 | 4.440 | 972,725 | +0.02(+0.35%) |
Sep 18, 2017 | 4.409 | 4.440 | 4.409 | 4.424 | 1,707,192 | +0.08(+1.76%) |
Sep 15, 2017 | 4.340 | 4.363 | 4.333 | 4.348 | 1,208,292 | -0.02(-0.52%) |
Sep 14, 2017 | 4.386 | 4.394 | 4.356 | 4.371 | 1,890,878 | -0.06(-1.38%) |
Sep 13, 2017 | 4.493 | 4.516 | 4.432 | 4.432 | 2,971,741 | -0.05(-1.19%) |
Sep 12, 2017 | 4.485 | 4.524 | 4.478 | 4.485 | 5,159,589 | +0.13(+2.98%) |
Sep 11, 2017 | 4.333 | 4.367 | 4.333 | 4.356 | 3,247,173 | +0.08(+1.79%) |
Sep 08, 2017 | 4.294 | 4.268 | 4.279 | 1,804,942 | +0.03(+0.72%) | |
Sep 07, 2017 | 4.287 | 4.291 | 4.241 | 4.249 | 2,040,765 | -0.02(-0.36%) |
Sep 06, 2017 | 4.245 | 4.279 | 4.233 | 4.264 | 2,242,383 | +0.04(+0.90%) |
Sep 05, 2017 | 4.287 | 4.298 | 4.195 | 4.226 | 2,602,460 | -0.15(-3.49%) |
Sep 01, 2017 | 4.348 | 4.386 | 4.348 | 4.378 | 1,239,097 | +0.02(+0.53%) |
Aug 31, 2017 | 4.333 | 4.356 | 4.326 | 4.356 | 1,097,928 | +0.04(+0.89%) |
Aug 30, 2017 | 4.310 | 4.333 | 4.302 | 4.317 | 1,268,284 | -0.02(-0.35%) |
Aug 29, 2017 | 4.294 | 4.340 | 4.287 | 4.333 | 2,244,358 | -0.13(-2.91%) |
Aug 28, 2017 | 4.470 | 4.478 | 4.440 | 4.463 | 1,023,430 | -0.02(-0.51%) |
Aug 25, 2017 | 4.470 | 4.501 | 4.470 | 4.485 | 1,423,115 | +0.05(+1.03%) |
Aug 24, 2017 | 4.394 | 4.463 | 4.427 | 4.440 | 1,176,221 | +0.05(+1.04%) |
Aug 23, 2017 | 4.371 | 4.409 | 4.363 | 4.394 | 1,806,972 | -0.03(-0.69%) |
Aug 22, 2017 | 4.401 | 4.440 | 4.401 | 4.424 | 2,927,775 | +0.05(+1.05%) |
Aug 21, 2017 | 4.401 | 4.401 | 4.349 | 4.378 | 5,858,149 | -0.05(-1.04%) |
Aug 18, 2017 | 4.401 | 4.447 | 4.386 | 4.424 | 2,412,553 | +0.04(+0.87%) |
Aug 17, 2017 | 4.432 | 4.447 | 4.378 | 4.386 | 3,163,917 | -0.10(-2.34%) |
Aug 16, 2017 | 4.491 | 4.513 | 4.476 | 4.491 | 2,532,149 | +0.07(+1.69%) |
Aug 15, 2017 | 4.394 | 4.439 | 4.372 | 4.417 | 3,337,743 | +0.04(+1.02%) |
Aug 14, 2017 | 4.402 | 4.409 | 4.357 | 4.372 | 2,135,385 | +0.01(+0.34%) |
Aug 11, 2017 | 4.364 | 4.379 | 4.320 | 4.357 | 3,557,472 | -0.07(-1.52%) |
Aug 10, 2017 | 4.484 | 4.491 | 4.417 | 4.424 | 5,172,012 | +0.20(+4.76%) |
Aug 09, 2017 | 4.186 | 4.230 | 4.180 | 4.223 | 2,135,045 | -0.03(-0.70%) |
Aug 08, 2017 | 4.268 | 4.283 | 4.245 | 4.253 | 1,579,046 | +0.03(+0.71%) |
Aug 07, 2017 | 4.223 | 4.230 | 4.216 | 4.223 | 1,074,725 | +0.02(+0.53%) |
Aug 04, 2017 | 4.186 | 4.216 | 4.178 | 4.201 | 1,947,153 | +0.01(+0.36%) |
Aug 03, 2017 | 4.186 | 4.201 | 4.171 | 4.186 | 1,569,647 | +0.01(+0.18%) |
Aug 02, 2017 | 4.193 | 4.208 | 4.171 | 4.178 | 2,464,885 | +0.02(+0.54%) |
Aug 01, 2017 | 4.171 | 4.186 | 4.156 | 4.156 | 2,002,447 | +0.01(+0.18%) |
Jul 31, 2017 | 4.119 | 4.156 | 4.119 | 4.148 | 1,313,988 | +0.01(+0.36%) |
Jul 28, 2017 | 4.096 | 4.134 | 4.089 | 4.134 | 1,001,260 | +0.03(+0.73%) |
Jul 27, 2017 | 4.119 | 4.126 | 4.089 | 4.104 | 1,625,888 | +0.00(+0.00%) |
Jul 26, 2017 | 4.119 | 4.119 | 4.096 | 4.104 | 1,800,563 | +0.00(+0.00%) |
Jul 25, 2017 | 4.111 | 4.134 | 4.104 | 4.104 | 1,657,715 | +0.06(+1.47%) |
Jul 24, 2017 | 4.037 | 4.052 | 4.022 | 4.044 | 1,100,224 | +0.04(+1.12%) |
Jul 21, 2017 | 4.000 | 4.014 | 3.973 | 4.000 | 1,234,957 | -0.01(-0.37%) |
Jul 20, 2017 | 4.037 | 4.052 | 4.007 | 4.014 | 1,510,926 | +0.04(+0.94%) |
Jul 19, 2017 | 3.940 | 3.977 | 3.940 | 3.977 | 1,190,030 | +0.01(+0.19%) |
Jul 18, 2017 | 3.962 | 3.985 | 3.947 | 3.970 | 1,553,590 | -0.07(-1.84%) |
Jul 17, 2017 | 4.052 | 4.059 | 4.040 | 4.044 | 1,388,221 | -0.01(-0.37%) |
Jul 14, 2017 | 4.029 | 4.070 | 4.022 | 4.059 | 1,480,548 | -0.01(-0.18%) |
Jul 13, 2017 | 4.059 | 4.081 | 4.052 | 4.067 | 1,859,244 | +0.03(+0.74%) |
Jul 12, 2017 | 4.081 | 4.081 | 4.029 | 4.037 | 1,970,191 | -0.06(-1.45%) |
Jul 11, 2017 | 4.104 | 4.111 | 4.067 | 4.096 | 2,645,127 | +0.03(+0.73%) |
Jul 10, 2017 | 4.089 | 4.111 | 4.067 | 4.067 | 2,110,519 | +0.01(+0.37%) |
Jul 07, 2017 | 4.044 | 4.074 | 4.037 | 4.052 | 2,952,524 | +0.10(+2.64%) |
Jul 06, 2017 | 3.947 | 3.985 | 3.935 | 3.947 | 2,844,839 | +0.04(+0.95%) |
Jul 05, 2017 | 3.932 | 3.932 | 3.895 | 3.910 | 1,892,377 | +0.04(+0.96%) |