Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.715 | 4.790 | 4.546 | 4.743 | 28,779 | -0.04(-0.79%) |
Sep 28, 2017 | 4.649 | 4.959 | 4.508 | 4.780 | 62,490 | +0.09(+2.00%) |
Sep 27, 2017 | 4.564 | 4.789 | 4.461 | 4.686 | 27,554 | +0.23(+5.27%) |
Sep 26, 2017 | 4.517 | 4.536 | 4.424 | 4.452 | 7,775 | -0.07(-1.46%) |
Sep 25, 2017 | 4.555 | 4.555 | 4.348 | 4.517 | 29,447 | -0.04(-0.82%) |
Sep 22, 2017 | 4.480 | 4.597 | 4.414 | 4.555 | 22,414 | +0.06(+1.25%) |
Sep 21, 2017 | 4.423 | 4.630 | 4.367 | 4.499 | 15,554 | +0.01(+0.16%) |
Sep 20, 2017 | 4.395 | 4.492 | 4.358 | 4.492 | 15,373 | -0.02(-0.36%) |
Sep 19, 2017 | 4.512 | 4.583 | 4.386 | 4.508 | 10,639 | +0.13(+3.00%) |
Sep 18, 2017 | 4.564 | 4.593 | 4.358 | 4.377 | 36,981 | -0.15(-3.32%) |
Sep 15, 2017 | 4.461 | 4.545 | 4.339 | 4.527 | 44,145 | +0.07(+1.47%) |
Sep 14, 2017 | 4.780 | 4.790 | 4.320 | 4.461 | 84,967 | -0.31(-6.50%) |
Sep 13, 2017 | 4.574 | 5.137 | 4.564 | 4.771 | 100,571 | +0.16(+3.46%) |
Sep 12, 2017 | 4.527 | 4.668 | 4.527 | 4.611 | 12,012 | +0.10(+2.29%) |
Sep 11, 2017 | 4.686 | 4.921 | 4.499 | 4.508 | 89,286 | -0.23(-4.76%) |
Sep 08, 2017 | 4.189 | 4.733 | 4.189 | 4.733 | 132,711 | +0.54(+13.00%) |
Sep 07, 2017 | 4.114 | 4.226 | 4.114 | 4.189 | 28,333 | -0.07(-1.55%) |
Sep 06, 2017 | 4.245 | 4.254 | 4.057 | 4.254 | 13,143 | +0.02(+0.56%) |
Sep 05, 2017 | 4.198 | 4.273 | 4.170 | 4.231 | 26,757 | +0.03(+0.78%) |
Sep 01, 2017 | 4.078 | 4.217 | 4.038 | 4.198 | 15,943 | +0.12(+3.00%) |
Aug 31, 2017 | 3.902 | 4.123 | 3.898 | 4.076 | 38,414 | +0.13(+3.33%) |
Aug 30, 2017 | 3.898 | 3.945 | 3.868 | 3.945 | 9,860 | +0.06(+1.45%) |
Aug 29, 2017 | 3.883 | 3.888 | 3.860 | 3.888 | 3,815 | +0.04(+0.98%) |
Aug 28, 2017 | 3.785 | 3.935 | 3.785 | 3.851 | 23,544 | +0.06(+1.71%) |
Aug 25, 2017 | 3.769 | 3.786 | 3.745 | 3.786 | 8,428 | +0.03(+0.77%) |
Aug 24, 2017 | 3.794 | 3.794 | 3.757 | 3.757 | 1,508 | -0.04(-0.99%) |
Aug 23, 2017 | 3.794 | 3.804 | 3.794 | 3.794 | 2,452 | -0.01(-0.23%) |
Aug 22, 2017 | 3.804 | 3.804 | 3.792 | 3.803 | 2,738 | +0.01(+0.35%) |
Aug 21, 2017 | 3.719 | 3.898 | 3.719 | 3.790 | 35,440 | +0.09(+2.41%) |
Aug 18, 2017 | 3.719 | 3.766 | 3.691 | 3.700 | 7,116 | -0.08(-1.99%) |
Aug 17, 2017 | 3.775 | 3.775 | 3.747 | 3.775 | 566 | -0.02(-0.50%) |
Aug 16, 2017 | 3.832 | 3.832 | 3.719 | 3.794 | 15,287 | +0.00(+0.00%) |
Aug 15, 2017 | 3.700 | 3.832 | 3.679 | 3.794 | 15,179 | +0.08(+2.02%) |
Aug 14, 2017 | 3.625 | 3.894 | 3.598 | 3.719 | 69,362 | +0.15(+4.21%) |
Aug 11, 2017 | 3.447 | 3.653 | 3.296 | 3.569 | 53,041 | +0.10(+2.98%) |
Aug 10, 2017 | 3.559 | 3.559 | 3.447 | 3.466 | 11,459 | -0.08(-2.12%) |
Aug 09, 2017 | 3.710 | 3.710 | 3.531 | 3.541 | 35,252 | -0.20(-5.28%) |
Aug 08, 2017 | 3.860 | 3.860 | 3.700 | 3.738 | 14,140 | -0.08(-1.97%) |
Aug 07, 2017 | 3.851 | 3.851 | 3.804 | 3.813 | 4,110 | +0.04(+1.00%) |
Aug 04, 2017 | 3.690 | 3.851 | 3.690 | 3.775 | 20,547 | +0.06(+1.64%) |
Aug 03, 2017 | 3.710 | 3.721 | 3.710 | 3.714 | 3,585 | -0.01(-0.28%) |
Aug 02, 2017 | 3.757 | 3.768 | 3.710 | 3.725 | 4,769 | -0.02(-0.60%) |
Aug 01, 2017 | 3.849 | 3.747 | 3.747 | 6,496 | -0.10(-2.65%) | |
Jul 31, 2017 | 3.879 | 3.879 | 3.682 | 3.849 | 8,486 | +0.02(+0.45%) |
Jul 28, 2017 | 3.833 | 3.860 | 3.832 | 3.832 | 2,562 | -0.02(-0.49%) |
Jul 27, 2017 | 3.982 | 3.982 | 3.822 | 3.851 | 16,251 | -0.06(-1.44%) |
Jul 26, 2017 | 3.889 | 3.907 | 3.889 | 3.907 | 350 | +0.08(+2.21%) |
Jul 25, 2017 | 3.804 | 3.913 | 3.785 | 3.822 | 17,385 | +0.09(+2.52%) |
Jul 24, 2017 | 3.841 | 4.105 | 3.653 | 3.729 | 178,088 | -0.03(-0.70%) |
Jul 20, 2017 | 3.755 | 3.755 | 3.755 | 145 | -0.05(-1.28%) | |
Jul 19, 2017 | 3.779 | 3.841 | 3.757 | 3.804 | 10,815 | +0.02(+0.50%) |
Jul 18, 2017 | 3.792 | 3.794 | 3.729 | 3.785 | 2,771 | +0.03(+0.75%) |
Jul 17, 2017 | 3.945 | 3.945 | 3.729 | 3.757 | 34,728 | -0.13(-3.38%) |
Jul 14, 2017 | 3.771 | 3.888 | 3.588 | 3.888 | 25,010 | +0.09(+2.48%) |
Jul 13, 2017 | 3.822 | 3.879 | 3.794 | 3.794 | 7,511 | -0.11(-2.88%) |
Jul 12, 2017 | 3.869 | 3.907 | 3.813 | 3.907 | 3,602 | +0.10(+2.72%) |
Jul 11, 2017 | 3.860 | 3.869 | 3.804 | 3.804 | 714 | -0.09(-2.27%) |
Jul 07, 2017 | 3.892 | 3.892 | 3.892 | 181 | +0.00(+0.10%) | |
Jul 06, 2017 | 3.825 | 3.926 | 3.825 | 3.888 | 945 | +0.02(+0.49%) |
Jul 05, 2017 | 3.873 | 3.926 | 3.821 | 3.869 | 7,525 | +0.02(+0.49%) |