Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.118 | 4.122 | 4.084 | 4.091 | 967,815 | -0.03(-0.66%) |
Sep 28, 2017 | 4.111 | 4.132 | 4.071 | 4.118 | 1,016,489 | +0.01(+0.33%) |
Sep 27, 2017 | 4.105 | 4.111 | 4.065 | 4.105 | 1,002,308 | +0.01(+0.32%) |
Sep 26, 2017 | 4.085 | 4.118 | 4.078 | 4.091 | 611,128 | +0.01(+0.33%) |
Sep 25, 2017 | 4.091 | 4.098 | 4.051 | 4.078 | 794,619 | +0.00(+0.00%) |
Sep 22, 2017 | 4.065 | 4.105 | 4.051 | 4.078 | 972,990 | +0.02(+0.49%) |
Sep 21, 2017 | 4.038 | 4.078 | 4.038 | 4.058 | 883,299 | +0.01(+0.16%) |
Sep 20, 2017 | 4.051 | 4.058 | 4.032 | 4.051 | 818,372 | +0.01(+0.33%) |
Sep 19, 2017 | 4.045 | 4.058 | 4.032 | 4.038 | 842,719 | -0.01(-0.33%) |
Sep 18, 2017 | 4.025 | 4.078 | 4.012 | 4.051 | 837,654 | +0.03(+0.66%) |
Sep 15, 2017 | 3.978 | 4.025 | 3.972 | 4.025 | 2,503,568 | +0.05(+1.17%) |
Sep 14, 2017 | 3.992 | 4.012 | 3.972 | 3.978 | 709,254 | -0.01(-0.33%) |
Sep 13, 2017 | 4.012 | 4.018 | 3.992 | 3.992 | 725,820 | -0.03(-0.66%) |
Sep 12, 2017 | 4.038 | 4.045 | 4.012 | 4.018 | 475,846 | -0.02(-0.49%) |
Sep 11, 2017 | 3.985 | 4.038 | 3.978 | 4.038 | 672,321 | +0.06(+1.50%) |
Sep 08, 2017 | 3.985 | 4.018 | 3.972 | 3.978 | 534,305 | -0.01(-0.33%) |
Sep 07, 2017 | 3.992 | 4.032 | 3.968 | 3.992 | 689,977 | +0.02(+0.50%) |
Sep 06, 2017 | 3.998 | 4.012 | 3.965 | 3.972 | 783,991 | -0.01(-0.33%) |
Sep 05, 2017 | 4.051 | 4.058 | 3.978 | 3.985 | 1,246,346 | -0.07(-1.64%) |
Sep 01, 2017 | 4.032 | 4.038 | 4.018 | 4.051 | 415,430 | +0.03(+0.66%) |
Aug 31, 2017 | 4.005 | 4.058 | 4.005 | 4.025 | 721,229 | +0.02(+0.50%) |
Aug 30, 2017 | 4.005 | 4.038 | 3.998 | 4.005 | 565,137 | -0.01(-0.17%) |
Aug 29, 2017 | 4.051 | 4.085 | 3.998 | 4.012 | 1,060,914 | -0.05(-1.31%) |
Aug 28, 2017 | 4.058 | 4.083 | 4.047 | 4.065 | 724,153 | +0.01(+0.33%) |
Aug 25, 2017 | 4.058 | 4.071 | 4.032 | 4.051 | 512,710 | -0.01(-0.16%) |
Aug 24, 2017 | 4.078 | 4.098 | 4.051 | 4.058 | 575,137 | -0.02(-0.49%) |
Aug 23, 2017 | 4.105 | 4.125 | 4.071 | 4.078 | 770,010 | -0.04(-0.97%) |
Aug 22, 2017 | 4.018 | 4.125 | 4.018 | 4.118 | 1,644,107 | +0.10(+2.48%) |
Aug 21, 2017 | 4.032 | 4.038 | 3.998 | 4.018 | 797,344 | -0.02(-0.49%) |
Aug 18, 2017 | 3.972 | 4.051 | 3.972 | 4.038 | 745,312 | +0.04(+1.00%) |
Aug 17, 2017 | 4.012 | 4.051 | 3.998 | 3.998 | 661,272 | -0.02(-0.50%) |
Aug 16, 2017 | 4.012 | 4.038 | 4.005 | 4.018 | 480,539 | +0.01(+0.17%) |
Aug 15, 2017 | 4.025 | 4.032 | 3.998 | 4.012 | 819,656 | -0.02(-0.49%) |
Aug 14, 2017 | 3.998 | 4.038 | 3.992 | 4.032 | 1,016,007 | +0.04(+1.00%) |
Aug 11, 2017 | 3.965 | 3.992 | 3.952 | 3.992 | 898,063 | -0.01(-0.17%) |
Aug 10, 2017 | 3.998 | 4.008 | 3.952 | 3.998 | 1,100,697 | -0.01(-0.17%) |
Aug 09, 2017 | 4.012 | 4.018 | 3.985 | 4.005 | 606,936 | -0.01(-0.33%) |
Aug 08, 2017 | 3.985 | 4.032 | 3.958 | 4.018 | 1,182,830 | +0.03(+0.83%) |
Aug 07, 2017 | 3.932 | 3.992 | 3.919 | 3.985 | 711,345 | +0.05(+1.35%) |
Aug 04, 2017 | 3.965 | 3.972 | 3.892 | 3.932 | 1,036,488 | -0.03(-0.67%) |
Aug 03, 2017 | 4.018 | 4.032 | 3.940 | 3.958 | 1,350,938 | -0.07(-1.81%) |
Aug 02, 2017 | 4.012 | 4.051 | 3.992 | 4.032 | 1,211,453 | +0.02(+0.50%) |
Aug 01, 2017 | 4.005 | 4.032 | 4.002 | 4.012 | 1,108,654 | +0.01(+0.33%) |
Jul 31, 2017 | 4.005 | 4.032 | 3.992 | 3.998 | 1,794,317 | +0.00(+0.00%) |
Jul 28, 2017 | 4.038 | 4.045 | 3.998 | 3.998 | 913,610 | -0.03(-0.82%) |
Jul 27, 2017 | 4.025 | 4.045 | 4.005 | 4.032 | 649,038 | +0.01(+0.16%) |
Jul 26, 2017 | 4.018 | 4.051 | 4.018 | 4.025 | 639,081 | +0.01(+0.33%) |
Jul 25, 2017 | 4.025 | 4.045 | 3.995 | 4.012 | 839,752 | -0.01(-0.33%) |
Jul 24, 2017 | 4.032 | 4.045 | 4.012 | 4.025 | 513,344 | -0.01(-0.16%) |
Jul 21, 2017 | 4.045 | 4.051 | 3.998 | 4.032 | 1,201,820 | +0.02(+0.50%) |
Jul 20, 2017 | 4.005 | 4.032 | 3.992 | 4.012 | 493,292 | +0.00(+0.00%) |
Jul 19, 2017 | 3.998 | 4.018 | 3.985 | 4.012 | 644,221 | +0.03(+0.67%) |
Jul 18, 2017 | 4.058 | 4.058 | 3.965 | 3.985 | 1,151,191 | -0.09(-2.12%) |
Jul 17, 2017 | 4.071 | 4.091 | 4.051 | 4.071 | 686,874 | +0.01(+0.33%) |
Jul 14, 2017 | 4.045 | 4.075 | 4.021 | 4.058 | 755,264 | +0.02(+0.49%) |
Jul 13, 2017 | 4.051 | 4.065 | 4.005 | 4.038 | 676,892 | -0.01(-0.16%) |
Jul 12, 2017 | 4.038 | 4.071 | 4.025 | 4.045 | 495,377 | +0.02(+0.49%) |
Jul 11, 2017 | 3.998 | 4.028 | 3.985 | 4.025 | 779,786 | +0.02(+0.50%) |
Jul 10, 2017 | 4.005 | 4.032 | 3.985 | 4.005 | 564,536 | +0.00(+0.00%) |
Jul 07, 2017 | 4.025 | 4.032 | 3.992 | 4.005 | 485,421 | -0.03(-0.66%) |
Jul 06, 2017 | 4.038 | 4.038 | 4.005 | 4.032 | 913,688 | -0.02(-0.49%) |
Jul 05, 2017 | 4.051 | 4.078 | 4.018 | 4.051 | 855,737 | +0.01(+0.16%) |