Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.120 | 4.140 | 4.073 | 4.120 | 26,835 | +0.02(+0.49%) |
Sep 28, 2017 | 4.010 | 4.110 | 4.010 | 4.100 | 30,032 | +0.08(+1.99%) |
Sep 27, 2017 | 4.030 | 4.060 | 4.020 | 4.020 | 67,861 | -0.02(-0.50%) |
Sep 26, 2017 | 4.100 | 4.125 | 4.020 | 4.040 | 32,039 | -0.06(-1.46%) |
Sep 25, 2017 | 4.140 | 4.150 | 4.095 | 4.100 | 46,220 | +0.01(+0.24%) |
Sep 22, 2017 | 4.160 | 4.160 | 4.050 | 4.090 | 32,143 | -0.10(-2.43%) |
Sep 21, 2017 | 4.130 | 4.230 | 4.090 | 4.192 | 55,803 | +0.06(+1.50%) |
Sep 20, 2017 | 4.160 | 4.200 | 4.110 | 4.130 | 25,753 | -0.03(-0.72%) |
Sep 19, 2017 | 4.240 | 4.240 | 4.110 | 4.160 | 39,928 | -0.11(-2.58%) |
Sep 18, 2017 | 4.140 | 4.290 | 4.140 | 4.270 | 67,256 | +0.10(+2.40%) |
Sep 15, 2017 | 4.100 | 4.170 | 4.100 | 4.170 | 17,841 | +0.06(+1.46%) |
Sep 14, 2017 | 4.200 | 4.200 | 4.100 | 4.110 | 41,882 | -0.08(-1.91%) |
Sep 13, 2017 | 4.130 | 4.250 | 4.100 | 4.190 | 60,855 | +0.03(+0.72%) |
Sep 12, 2017 | 4.200 | 4.220 | 4.120 | 4.160 | 38,614 | -0.04(-0.95%) |
Sep 11, 2017 | 4.310 | 4.330 | 4.200 | 4.200 | 51,022 | -0.05(-1.18%) |
Sep 08, 2017 | 4.200 | 4.270 | 4.187 | 4.250 | 37,170 | +0.05(+1.19%) |
Sep 07, 2017 | 4.130 | 4.240 | 4.124 | 4.200 | 40,071 | +0.03(+0.72%) |
Sep 06, 2017 | 4.220 | 4.240 | 4.130 | 4.170 | 72,711 | +0.00(+0.00%) |
Sep 05, 2017 | 4.260 | 4.100 | 4.170 | 55,725 | -0.07(-1.65%) | |
Sep 01, 2017 | 4.330 | 4.349 | 4.140 | 4.240 | 44,207 | -0.02(-0.47%) |
Aug 31, 2017 | 4.310 | 4.370 | 4.200 | 4.260 | 48,068 | +0.00(+0.00%) |
Aug 30, 2017 | 4.200 | 4.372 | 4.200 | 4.260 | 47,664 | +0.03(+0.71%) |
Aug 29, 2017 | 4.150 | 4.270 | 4.140 | 4.230 | 65,160 | +0.05(+1.20%) |
Aug 28, 2017 | 4.180 | 4.210 | 4.150 | 4.180 | 57,802 | +0.00(+0.00%) |
Aug 25, 2017 | 4.210 | 4.210 | 4.140 | 4.180 | 48,468 | -0.03(-0.71%) |
Aug 24, 2017 | 4.080 | 4.250 | 4.020 | 4.210 | 62,929 | +0.12(+2.93%) |
Aug 23, 2017 | 3.980 | 4.160 | 3.897 | 4.090 | 71,344 | +0.11(+2.76%) |
Aug 22, 2017 | 4.090 | 4.110 | 3.850 | 3.980 | 196,612 | -0.12(-2.93%) |
Aug 21, 2017 | 4.150 | 4.180 | 4.080 | 4.100 | 67,263 | -0.08(-1.91%) |
Aug 18, 2017 | 4.160 | 4.230 | 4.130 | 4.180 | 55,804 | +0.02(+0.48%) |
Aug 17, 2017 | 4.210 | 4.260 | 4.133 | 4.160 | 88,731 | -0.02(-0.48%) |
Aug 16, 2017 | 4.160 | 4.239 | 4.150 | 4.180 | 72,298 | -0.02(-0.48%) |
Aug 15, 2017 | 4.350 | 4.350 | 4.150 | 4.200 | 42,563 | -0.03(-0.71%) |
Aug 14, 2017 | 4.200 | 4.314 | 4.160 | 4.230 | 61,086 | +0.05(+1.20%) |
Aug 11, 2017 | 4.140 | 4.260 | 4.010 | 4.180 | 58,975 | +0.03(+0.72%) |
Aug 10, 2017 | 4.160 | 4.380 | 4.140 | 4.150 | 91,059 | -0.07(-1.66%) |
Aug 09, 2017 | 4.310 | 4.378 | 4.220 | 4.220 | 75,158 | -0.10(-2.31%) |
Aug 08, 2017 | 4.320 | 4.393 | 4.295 | 4.320 | 41,952 | -0.04(-0.92%) |
Aug 07, 2017 | 4.310 | 4.407 | 4.250 | 4.360 | 52,610 | +0.04(+0.93%) |
Aug 04, 2017 | 4.250 | 4.370 | 4.150 | 4.320 | 73,489 | +0.03(+0.70%) |
Aug 03, 2017 | 4.350 | 4.410 | 4.150 | 4.290 | 262,997 | -0.11(-2.50%) |
Aug 02, 2017 | 4.630 | 4.680 | 4.381 | 4.400 | 165,016 | -0.24(-5.17%) |
Aug 01, 2017 | 4.700 | 4.730 | 4.590 | 4.640 | 68,043 | -0.02(-0.43%) |
Jul 31, 2017 | 4.830 | 4.830 | 4.550 | 4.660 | 116,161 | -0.09(-1.89%) |
Jul 28, 2017 | 4.660 | 4.774 | 4.540 | 4.750 | 109,449 | +0.09(+1.93%) |
Jul 27, 2017 | 4.930 | 4.930 | 4.600 | 4.660 | 138,099 | -0.17(-3.52%) |
Jul 26, 2017 | 4.860 | 4.879 | 4.810 | 4.830 | 94,047 | +0.02(+0.42%) |
Jul 25, 2017 | 4.950 | 4.950 | 4.800 | 4.810 | 228,267 | -0.01(-0.21%) |
Jul 24, 2017 | 4.950 | 4.950 | 4.720 | 4.820 | 223,860 | -0.12(-2.43%) |
Jul 21, 2017 | 5.110 | 5.180 | 4.820 | 4.940 | 1,002,873 | +0.41(+9.05%) |
Jul 20, 2017 | 4.480 | 4.480 | 4.454 | 4.530 | 57,697 | +0.05(+1.12%) |
Jul 19, 2017 | 4.430 | 4.530 | 4.430 | 4.480 | 60,993 | +0.03(+0.67%) |
Jul 18, 2017 | 4.590 | 4.600 | 4.420 | 4.450 | 78,723 | +0.03(+0.68%) |
Jul 17, 2017 | 4.500 | 4.740 | 4.369 | 4.420 | 222,307 | -0.05(-1.12%) |
Jul 14, 2017 | 4.540 | 4.595 | 4.440 | 4.470 | 38,051 | -0.04(-0.89%) |
Jul 13, 2017 | 4.570 | 4.570 | 4.350 | 4.510 | 73,982 | -0.03(-0.66%) |
Jul 12, 2017 | 4.590 | 4.620 | 4.420 | 4.540 | 155,439 | -0.03(-0.66%) |
Jul 11, 2017 | 4.530 | 4.620 | 4.460 | 4.570 | 81,243 | +0.04(+0.88%) |
Jul 10, 2017 | 4.530 | 4.587 | 4.410 | 4.530 | 96,097 | +0.03(+0.67%) |
Jul 07, 2017 | 4.380 | 4.640 | 4.376 | 4.500 | 311,994 | +0.15(+3.45%) |
Jul 06, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 104,295 | +0.05(+1.16%) |
Jul 05, 2017 | 4.310 | 4.500 | 4.250 | 4.300 | 166,393 | +0.02(+0.47%) |