Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.400 | 4.530 | 4.310 | 4.490 | 1,095,922 | +0.12(+2.75%) |
Sep 28, 2017 | 4.340 | 4.390 | 4.275 | 4.370 | 997,356 | +0.00(+0.00%) |
Sep 27, 2017 | 4.080 | 4.435 | 4.060 | 4.370 | 1,663,692 | +0.30(+7.37%) |
Sep 26, 2017 | 4.200 | 4.230 | 3.990 | 4.070 | 1,208,157 | -0.12(-2.86%) |
Sep 25, 2017 | 4.120 | 4.250 | 4.100 | 4.190 | 933,702 | +0.08(+1.95%) |
Sep 22, 2017 | 4.080 | 4.160 | 4.001 | 4.110 | 794,057 | +0.01(+0.24%) |
Sep 21, 2017 | 4.200 | 4.210 | 3.940 | 4.100 | 1,866,817 | +0.01(+0.24%) |
Sep 20, 2017 | 3.830 | 4.130 | 3.820 | 4.090 | 1,935,136 | +0.23(+5.96%) |
Sep 19, 2017 | 3.740 | 3.890 | 3.730 | 3.860 | 1,304,289 | +0.12(+3.21%) |
Sep 18, 2017 | 3.720 | 3.800 | 3.650 | 3.740 | 2,098,031 | +0.04(+1.08%) |
Sep 15, 2017 | 3.600 | 3.720 | 3.560 | 3.700 | 2,388,457 | +0.13(+3.64%) |
Sep 14, 2017 | 3.630 | 3.700 | 3.550 | 3.570 | 1,510,511 | -0.09(-2.46%) |
Sep 13, 2017 | 3.700 | 3.700 | 3.570 | 3.660 | 2,452,430 | -0.07(-1.88%) |
Sep 12, 2017 | 3.850 | 3.950 | 3.715 | 3.730 | 2,975,028 | -0.10(-2.48%) |
Sep 11, 2017 | 3.770 | 4.490 | 3.610 | 3.825 | 11,084,714 | -1.08(-22.10%) |
Sep 08, 2017 | 4.880 | 5.000 | 4.840 | 4.910 | 1,007,080 | +0.01(+0.20%) |
Sep 07, 2017 | 4.800 | 4.930 | 4.725 | 4.900 | 818,655 | +0.07(+1.45%) |
Sep 06, 2017 | 4.850 | 4.890 | 4.760 | 4.830 | 667,542 | -0.01(-0.21%) |
Sep 05, 2017 | 4.960 | 4.980 | 4.795 | 4.840 | 1,215,422 | -0.15(-3.01%) |
Sep 01, 2017 | 5.100 | 5.140 | 4.910 | 4.990 | 1,424,798 | -0.12(-2.35%) |
Aug 31, 2017 | 5.070 | 5.190 | 5.000 | 5.110 | 1,521,902 | +0.07(+1.39%) |
Aug 30, 2017 | 4.960 | 5.110 | 4.920 | 5.040 | 884,655 | +0.06(+1.20%) |
Aug 29, 2017 | 4.970 | 5.010 | 4.935 | 4.980 | 688,418 | -0.02(-0.40%) |
Aug 28, 2017 | 4.960 | 5.010 | 4.840 | 5.000 | 1,095,301 | +0.08(+1.63%) |
Aug 25, 2017 | 4.970 | 4.980 | 4.860 | 4.920 | 1,084,509 | -0.04(-0.81%) |
Aug 24, 2017 | 4.830 | 4.970 | 4.780 | 4.960 | 846,776 | +0.14(+2.90%) |
Aug 23, 2017 | 4.790 | 4.855 | 4.720 | 4.820 | 955,586 | +0.00(+0.00%) |
Aug 22, 2017 | 4.660 | 4.820 | 4.650 | 4.820 | 749,269 | +0.17(+3.66%) |
Aug 21, 2017 | 4.660 | 4.740 | 4.550 | 4.650 | 742,170 | -0.02(-0.43%) |
Aug 18, 2017 | 4.830 | 4.860 | 4.665 | 4.670 | 1,489,155 | -0.21(-4.30%) |
Aug 17, 2017 | 4.870 | 5.020 | 4.830 | 4.880 | 1,532,080 | +0.00(+0.00%) |
Aug 16, 2017 | 5.040 | 5.100 | 4.830 | 4.880 | 1,660,665 | -0.12(-2.40%) |
Aug 15, 2017 | 4.840 | 5.050 | 4.818 | 5.000 | 1,684,495 | +0.13(+2.67%) |
Aug 14, 2017 | 4.730 | 4.920 | 4.650 | 4.870 | 2,431,591 | +0.17(+3.73%) |
Aug 11, 2017 | 4.440 | 4.700 | 4.300 | 4.695 | 1,794,270 | +0.27(+5.98%) |
Aug 10, 2017 | 4.550 | 4.650 | 4.230 | 4.430 | 4,831,175 | -0.38(-7.90%) |
Aug 09, 2017 | 4.700 | 5.660 | 4.610 | 4.810 | 25,256,504 | +0.80(+19.95%) |
Aug 08, 2017 | 4.000 | 4.140 | 3.980 | 4.010 | 2,034,493 | +0.04(+1.01%) |
Aug 07, 2017 | 3.950 | 4.020 | 3.940 | 3.970 | 1,082,539 | +0.03(+0.76%) |
Aug 04, 2017 | 3.900 | 3.970 | 3.860 | 3.940 | 758,407 | +0.04(+1.03%) |
Aug 03, 2017 | 3.990 | 4.060 | 3.900 | 3.900 | 936,971 | -0.11(-2.74%) |
Aug 02, 2017 | 4.020 | 4.120 | 3.990 | 4.010 | 1,053,146 | -0.02(-0.50%) |
Aug 01, 2017 | 4.140 | 4.140 | 3.900 | 4.030 | 1,640,370 | -0.07(-1.71%) |
Jul 31, 2017 | 4.220 | 4.235 | 4.100 | 4.100 | 1,040,263 | -0.11(-2.61%) |
Jul 28, 2017 | 4.100 | 4.240 | 4.050 | 4.210 | 511,201 | +0.09(+2.18%) |
Jul 27, 2017 | 4.210 | 4.280 | 4.110 | 4.120 | 993,911 | -0.08(-1.90%) |
Jul 26, 2017 | 4.220 | 4.280 | 4.155 | 4.200 | 1,008,423 | -0.02(-0.47%) |
Jul 25, 2017 | 4.300 | 4.330 | 4.160 | 4.220 | 848,334 | -0.05(-1.17%) |
Jul 24, 2017 | 4.090 | 4.290 | 4.090 | 4.270 | 1,124,971 | +0.16(+3.89%) |
Jul 21, 2017 | 4.380 | 4.380 | 4.090 | 4.110 | 1,681,353 | -0.21(-4.86%) |
Jul 20, 2017 | 4.360 | 4.440 | 4.290 | 4.320 | 977,240 | -0.04(-0.92%) |
Jul 19, 2017 | 4.390 | 4.490 | 4.310 | 4.360 | 639,984 | +0.00(+0.00%) |
Jul 18, 2017 | 4.400 | 4.400 | 4.300 | 4.360 | 710,876 | -0.05(-1.13%) |
Jul 17, 2017 | 4.510 | 4.535 | 4.390 | 4.410 | 774,878 | -0.07(-1.56%) |
Jul 14, 2017 | 4.610 | 4.691 | 4.460 | 4.480 | 775,161 | -0.11(-2.40%) |
Jul 13, 2017 | 4.580 | 4.660 | 4.470 | 4.590 | 1,061,862 | -0.01(-0.22%) |
Jul 12, 2017 | 4.540 | 4.630 | 4.460 | 4.600 | 799,509 | +0.10(+2.22%) |
Jul 11, 2017 | 4.580 | 4.640 | 4.370 | 4.500 | 1,488,670 | -0.10(-2.17%) |
Jul 10, 2017 | 4.750 | 4.830 | 4.575 | 4.600 | 1,296,246 | -0.18(-3.77%) |
Jul 07, 2017 | 4.890 | 4.995 | 4.760 | 4.780 | 1,173,824 | -0.09(-1.85%) |
Jul 06, 2017 | 5.100 | 5.130 | 4.850 | 4.870 | 1,573,490 | -0.28(-5.44%) |
Jul 05, 2017 | 4.700 | 5.200 | 4.631 | 5.150 | 2,990,561 | +0.43(+9.11%) |