Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.050 | 4.075 | 4.000 | 4.050 | 129,261 | +0.00(+0.00%) |
Sep 28, 2017 | 4.050 | 4.050 | 3.950 | 4.050 | 186,541 | +0.00(+0.00%) |
Sep 27, 2017 | 4.100 | 4.050 | 3.950 | 4.050 | 347,431 | +0.00(+0.00%) |
Sep 26, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 143,770 | +0.05(+1.25%) |
Sep 25, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 189,762 | -0.05(-1.23%) |
Sep 22, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 118,863 | +0.05(+1.25%) |
Sep 21, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 184,304 | -0.05(-1.23%) |
Sep 20, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 288,355 | -0.05(-1.22%) |
Sep 19, 2017 | 4.100 | 4.100 | 3.950 | 4.100 | 307,579 | +0.05(+1.23%) |
Sep 18, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 263,219 | -0.05(-1.22%) |
Sep 15, 2017 | 4.200 | 4.200 | 4.050 | 4.100 | 504,175 | -0.05(-1.20%) |
Sep 14, 2017 | 4.150 | 4.175 | 4.100 | 4.150 | 503,685 | +0.00(+0.00%) |
Sep 13, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 454,311 | +0.00(+0.00%) |
Sep 12, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 227,869 | +0.00(+0.00%) |
Sep 11, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 213,649 | +0.00(+0.00%) |
Sep 08, 2017 | 4.200 | 4.200 | 4.100 | 4.150 | 866,738 | -0.05(-1.19%) |
Sep 07, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 591,194 | +0.10(+2.44%) |
Sep 06, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 132,304 | +0.00(+0.00%) |
Sep 05, 2017 | 4.150 | 4.200 | 4.050 | 4.100 | 224,030 | -0.05(-1.20%) |
Sep 01, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 116,295 | +0.00(+0.00%) |
Aug 31, 2017 | 4.200 | 4.200 | 4.100 | 4.150 | 433,656 | +0.00(+0.00%) |
Aug 30, 2017 | 4.150 | 4.250 | 4.150 | 4.150 | 297,984 | -0.05(-1.19%) |
Aug 29, 2017 | 4.150 | 4.175 | 4.100 | 4.200 | 252,246 | +0.05(+1.20%) |
Aug 28, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 59,261 | +0.00(+0.00%) |
Aug 25, 2017 | 4.200 | 4.050 | 4.150 | 199,397 | -0.05(-1.19%) | |
Aug 24, 2017 | 4.200 | 4.225 | 4.150 | 4.200 | 96,192 | +0.00(+0.00%) |
Aug 23, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 100,961 | +0.00(+0.00%) |
Aug 22, 2017 | 4.100 | 4.200 | 4.100 | 4.200 | 214,384 | +0.10(+2.44%) |
Aug 21, 2017 | 4.100 | 4.150 | 4.075 | 4.100 | 124,087 | -0.05(-1.20%) |
Aug 18, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 165,832 | +0.05(+1.22%) |
Aug 17, 2017 | 4.100 | 4.200 | 4.100 | 4.100 | 133,020 | +0.00(+0.00%) |
Aug 16, 2017 | 4.200 | 4.225 | 4.100 | 4.100 | 326,846 | -0.10(-2.38%) |
Aug 15, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 91,597 | +0.00(+0.00%) |
Aug 14, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 243,839 | +0.05(+1.20%) |
Aug 11, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 189,084 | +0.05(+1.22%) |
Aug 10, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 267,600 | -0.05(-1.20%) |
Aug 09, 2017 | 4.150 | 4.250 | 4.125 | 4.150 | 104,933 | -0.05(-1.19%) |
Aug 08, 2017 | 4.200 | 4.300 | 4.200 | 4.200 | 173,233 | +0.00(+0.00%) |
Aug 07, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 297,579 | -0.05(-1.18%) |
Aug 04, 2017 | 4.400 | 4.225 | 4.250 | 88,750 | -0.05(-1.16%) | |
Aug 03, 2017 | 4.350 | 4.450 | 4.300 | 4.300 | 246,916 | -0.05(-1.15%) |
Aug 02, 2017 | 4.350 | 4.450 | 4.250 | 4.350 | 209,855 | -0.05(-1.14%) |
Aug 01, 2017 | 4.400 | 4.400 | 4.300 | 4.400 | 628,642 | +0.05(+1.15%) |
Jul 31, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 511,293 | +0.05(+1.16%) |
Jul 28, 2017 | 4.250 | 4.400 | 4.250 | 4.300 | 191,190 | +0.05(+1.18%) |
Jul 27, 2017 | 4.350 | 4.350 | 4.250 | 4.250 | 168,489 | -0.05(-1.16%) |
Jul 26, 2017 | 4.300 | 4.400 | 4.300 | 4.300 | 242,911 | +0.00(+0.00%) |
Jul 25, 2017 | 4.400 | 4.400 | 4.300 | 4.300 | 290,310 | +0.00(+0.00%) |
Jul 24, 2017 | 4.250 | 4.325 | 4.200 | 4.300 | 244,421 | +0.10(+2.38%) |
Jul 21, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 423,407 | +0.00(+0.00%) |
Jul 20, 2017 | 4.200 | 4.225 | 4.150 | 4.200 | 556,569 | +0.05(+1.20%) |
Jul 19, 2017 | 4.200 | 4.250 | 4.150 | 4.150 | 58,191 | -0.05(-1.19%) |
Jul 18, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 121,185 | +0.00(+0.00%) |
Jul 17, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 316,115 | +0.00(+0.00%) |
Jul 14, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 120,068 | +0.00(+0.00%) |
Jul 13, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 155,963 | +0.00(+0.00%) |
Jul 12, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 1,746,875 | +0.00(+0.00%) |
Jul 11, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 899,570 | +0.05(+1.20%) |
Jul 10, 2017 | 4.250 | 4.550 | 4.100 | 4.150 | 1,834,691 | +0.10(+2.47%) |
Jul 07, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 340,911 | +0.05(+1.25%) |
Jul 06, 2017 | 4.200 | 4.200 | 4.000 | 4.000 | 750,328 | -0.15(-3.61%) |
Jul 05, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 675,627 | +0.15(+3.75%) |