Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.400 | 4.500 | 4.090 | 4.120 | 186,549 | -0.33(-7.42%) |
Sep 28, 2017 | 4.540 | 4.570 | 4.420 | 4.450 | 105,684 | -0.05(-1.11%) |
Sep 27, 2017 | 4.400 | 4.595 | 4.350 | 4.500 | 128,108 | +0.11(+2.51%) |
Sep 26, 2017 | 4.470 | 4.506 | 4.330 | 4.390 | 87,698 | -0.02(-0.45%) |
Sep 25, 2017 | 4.470 | 4.520 | 4.240 | 4.410 | 252,379 | -0.06(-1.34%) |
Sep 22, 2017 | 4.470 | 4.600 | 4.400 | 4.470 | 87,505 | -0.01(-0.22%) |
Sep 21, 2017 | 4.240 | 4.540 | 4.162 | 4.480 | 157,837 | +0.20(+4.67%) |
Sep 20, 2017 | 4.280 | 4.370 | 4.165 | 4.280 | 117,140 | +0.04(+0.94%) |
Sep 19, 2017 | 4.280 | 4.350 | 4.200 | 4.240 | 122,067 | -0.08(-1.97%) |
Sep 18, 2017 | 4.630 | 4.630 | 4.116 | 4.325 | 385,563 | -0.30(-6.59%) |
Sep 15, 2017 | 4.700 | 4.850 | 4.620 | 4.630 | 1,210,847 | -0.05(-1.07%) |
Sep 14, 2017 | 4.470 | 4.770 | 4.420 | 4.680 | 322,855 | +0.21(+4.70%) |
Sep 13, 2017 | 4.440 | 4.600 | 4.280 | 4.470 | 344,276 | +0.04(+0.90%) |
Sep 12, 2017 | 4.090 | 4.480 | 4.000 | 4.430 | 394,061 | +0.32(+7.79%) |
Sep 11, 2017 | 4.190 | 4.390 | 4.010 | 4.110 | 427,911 | -0.01(-0.24%) |
Sep 08, 2017 | 3.750 | 4.190 | 3.743 | 4.120 | 366,341 | +0.33(+8.71%) |
Sep 07, 2017 | 3.410 | 4.220 | 3.410 | 3.790 | 869,543 | +0.39(+11.47%) |
Sep 06, 2017 | 3.250 | 3.480 | 3.140 | 3.400 | 358,259 | +0.26(+8.28%) |
Sep 05, 2017 | 2.690 | 3.150 | 2.640 | 3.140 | 384,111 | +0.48(+18.05%) |
Sep 01, 2017 | 2.820 | 2.896 | 2.640 | 2.660 | 296,493 | -0.11(-3.97%) |
Aug 31, 2017 | 2.730 | 2.860 | 2.690 | 2.770 | 320,019 | +0.08(+2.97%) |
Aug 30, 2017 | 2.840 | 2.876 | 2.600 | 2.690 | 203,180 | -0.11(-3.93%) |
Aug 29, 2017 | 2.920 | 2.930 | 2.740 | 2.800 | 140,820 | -0.10(-3.45%) |
Aug 28, 2017 | 2.870 | 2.960 | 2.850 | 2.900 | 136,803 | +0.05(+1.75%) |
Aug 25, 2017 | 2.950 | 2.950 | 2.840 | 2.850 | 166,880 | -0.12(-4.04%) |
Aug 24, 2017 | 2.920 | 2.970 | 2.880 | 2.970 | 144,863 | +0.04(+1.37%) |
Aug 23, 2017 | 2.990 | 3.030 | 2.930 | 2.930 | 102,548 | -0.07(-2.33%) |
Aug 22, 2017 | 2.960 | 3.100 | 2.900 | 3.000 | 182,917 | +0.02(+0.67%) |
Aug 21, 2017 | 3.000 | 3.030 | 2.900 | 2.980 | 121,491 | -0.02(-0.67%) |
Aug 18, 2017 | 3.020 | 3.190 | 2.970 | 3.000 | 157,466 | -0.07(-2.28%) |
Aug 17, 2017 | 3.200 | 3.250 | 3.060 | 3.070 | 130,144 | -0.11(-3.46%) |
Aug 16, 2017 | 3.300 | 3.320 | 3.160 | 3.180 | 146,967 | -0.14(-4.22%) |
Aug 15, 2017 | 3.490 | 3.580 | 3.310 | 3.320 | 95,645 | -0.12(-3.49%) |
Aug 14, 2017 | 3.500 | 3.671 | 3.440 | 3.440 | 160,165 | -0.05(-1.43%) |
Aug 11, 2017 | 3.810 | 3.935 | 3.300 | 3.490 | 288,787 | -0.56(-13.83%) |
Aug 10, 2017 | 3.970 | 4.100 | 3.850 | 4.050 | 228,786 | +0.09(+2.27%) |
Aug 09, 2017 | 4.190 | 4.190 | 3.910 | 3.960 | 120,553 | -0.27(-6.38%) |
Aug 08, 2017 | 4.280 | 4.365 | 4.160 | 4.230 | 114,259 | -0.05(-1.17%) |
Aug 07, 2017 | 4.270 | 4.330 | 4.160 | 4.280 | 75,248 | +0.08(+1.90%) |
Aug 04, 2017 | 4.170 | 4.270 | 4.110 | 4.200 | 103,282 | +0.04(+0.96%) |
Aug 03, 2017 | 4.300 | 4.510 | 4.110 | 4.160 | 90,345 | -0.11(-2.58%) |
Aug 02, 2017 | 4.440 | 4.555 | 4.210 | 4.270 | 75,546 | -0.17(-3.83%) |
Aug 01, 2017 | 4.300 | 4.550 | 4.110 | 4.440 | 176,938 | +0.16(+3.74%) |
Jul 31, 2017 | 4.330 | 4.330 | 4.040 | 4.280 | 104,513 | -0.02(-0.47%) |
Jul 28, 2017 | 4.210 | 4.350 | 4.210 | 4.300 | 64,115 | +0.06(+1.42%) |
Jul 27, 2017 | 4.360 | 4.420 | 4.150 | 4.240 | 170,264 | -0.14(-3.20%) |
Jul 26, 2017 | 4.270 | 4.410 | 4.160 | 4.380 | 125,682 | +0.16(+3.79%) |
Jul 25, 2017 | 4.250 | 4.299 | 4.165 | 4.220 | 34,724 | -0.02(-0.47%) |
Jul 24, 2017 | 4.190 | 4.349 | 4.140 | 4.240 | 90,334 | +0.04(+0.95%) |
Jul 21, 2017 | 4.450 | 4.460 | 4.160 | 4.200 | 322,011 | -0.12(-2.78%) |
Jul 20, 2017 | 4.030 | 4.340 | 3.960 | 4.320 | 221,938 | +0.32(+8.00%) |
Jul 19, 2017 | 4.080 | 4.180 | 3.860 | 4.000 | 290,963 | -0.04(-0.99%) |
Jul 18, 2017 | 4.250 | 4.330 | 4.030 | 4.040 | 210,502 | -0.23(-5.39%) |
Jul 17, 2017 | 4.250 | 4.380 | 4.250 | 4.270 | 95,289 | +0.02(+0.47%) |
Jul 14, 2017 | 4.260 | 4.420 | 4.180 | 4.250 | 150,675 | -0.04(-0.93%) |
Jul 13, 2017 | 4.260 | 4.380 | 4.160 | 4.290 | 82,032 | +0.02(+0.47%) |
Jul 12, 2017 | 4.400 | 4.450 | 4.160 | 4.270 | 194,471 | -0.08(-1.84%) |
Jul 11, 2017 | 4.080 | 4.450 | 4.010 | 4.350 | 213,301 | +0.26(+6.36%) |
Jul 10, 2017 | 4.060 | 4.169 | 4.010 | 4.090 | 106,384 | +0.01(+0.25%) |
Jul 07, 2017 | 3.850 | 4.100 | 3.780 | 4.080 | 134,783 | +0.26(+6.81%) |
Jul 06, 2017 | 4.020 | 4.220 | 3.760 | 3.820 | 303,325 | -0.20(-4.98%) |
Jul 05, 2017 | 4.150 | 4.293 | 3.910 | 4.020 | 206,094 | -0.11(-2.66%) |