Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.327 | 4.350 | 4.300 | 4.350 | 3,719 | +0.10(+2.35%) |
Sep 28, 2017 | 4.300 | 4.300 | 4.150 | 4.250 | 1,545 | -0.05(-1.16%) |
Sep 27, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 749 | +0.05(+1.18%) |
Sep 26, 2017 | 4.350 | 4.350 | 4.105 | 4.250 | 4,797 | -0.10(-2.30%) |
Sep 25, 2017 | 4.400 | 4.445 | 3.950 | 4.350 | 6,493 | +0.00(+0.00%) |
Sep 22, 2017 | 4.200 | 4.450 | 4.200 | 4.350 | 7,465 | +0.20(+4.82%) |
Sep 21, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 11,062 | +0.05(+1.22%) |
Sep 20, 2017 | 3.850 | 4.100 | 3.800 | 4.100 | 5,165 | +0.20(+5.13%) |
Sep 19, 2017 | 4.050 | 4.100 | 3.900 | 3.900 | 9,578 | -0.20(-4.88%) |
Sep 18, 2017 | 4.111 | 4.150 | 3.950 | 4.100 | 6,871 | +0.00(+0.00%) |
Sep 15, 2017 | 3.800 | 4.150 | 3.800 | 4.100 | 4,351 | +0.10(+2.50%) |
Sep 14, 2017 | 4.050 | 4.105 | 3.950 | 4.000 | 10,260 | -0.10(-2.44%) |
Sep 13, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 1,309 | -0.08(-1.98%) |
Sep 12, 2017 | 4.180 | 4.200 | 4.150 | 4.183 | 2,161 | +0.06(+1.40%) |
Sep 11, 2017 | 4.100 | 4.218 | 4.100 | 4.125 | 2,904 | -0.12(-2.94%) |
Sep 08, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 1,388 | +0.10(+2.41%) |
Sep 07, 2017 | 4.300 | 4.300 | 4.100 | 4.150 | 2,234 | -0.10(-2.35%) |
Sep 06, 2017 | 4.300 | 4.300 | 4.100 | 4.250 | 2,173 | +0.15(+3.66%) |
Sep 05, 2017 | 4.050 | 4.234 | 4.000 | 4.100 | 6,139 | -0.15(-3.53%) |
Aug 31, 2017 | 4.250 | 4.250 | 4.250 | 7 | +0.00(+0.00%) | |
Aug 30, 2017 | 4.324 | 4.324 | 4.250 | 4.250 | 840 | -0.00(-0.12%) |
Aug 24, 2017 | 4.255 | 4.255 | 4.255 | 2 | -0.03(-0.62%) | |
Aug 22, 2017 | 4.282 | 4.282 | 4.282 | 1 | +0.03(+0.74%) | |
Aug 21, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 2,112 | +0.05(+1.19%) |
Aug 18, 2017 | 4.050 | 4.200 | 4.050 | 4.200 | 1,677 | +0.06(+1.33%) |
Aug 17, 2017 | 4.280 | 4.280 | 4.000 | 4.145 | 8,397 | -0.16(-3.60%) |
Aug 16, 2017 | 4.450 | 4.450 | 4.300 | 4.300 | 2,544 | -0.10(-2.27%) |
Aug 15, 2017 | 4.450 | 4.450 | 4.400 | 4.400 | 933 | +0.08(+1.73%) |
Aug 14, 2017 | 4.350 | 4.350 | 4.300 | 4.325 | 1,847 | +0.03(+0.58%) |
Aug 11, 2017 | 4.300 | 4.350 | 4.300 | 4.300 | 5,065 | +0.05(+1.18%) |
Aug 10, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 2,314 | +0.00(+0.00%) |
Aug 09, 2017 | 4.205 | 4.250 | 4.155 | 4.250 | 4,109 | -0.05(-1.16%) |
Aug 08, 2017 | 4.350 | 4.400 | 4.200 | 4.300 | 14,189 | -0.05(-1.15%) |
Aug 07, 2017 | 4.305 | 4.370 | 4.250 | 4.350 | 2,298 | +0.00(+0.00%) |
Aug 04, 2017 | 4.450 | 4.450 | 4.345 | 4.350 | 2,095 | +0.14(+3.29%) |
Aug 03, 2017 | 4.150 | 4.400 | 4.107 | 4.211 | 3,561 | +0.06(+1.48%) |
Aug 02, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 11,005 | -0.05(-1.19%) |
Aug 01, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 7,427 | +0.00(+0.00%) |
Jul 31, 2017 | 4.700 | 4.700 | 4.200 | 4.200 | 7,340 | -0.40(-8.70%) |
Jul 28, 2017 | 4.713 | 4.750 | 4.600 | 4.600 | 20,409 | -0.05(-1.08%) |
Jul 27, 2017 | 4.700 | 4.700 | 4.650 | 4.650 | 3,102 | -0.10(-2.11%) |
Jul 26, 2017 | 4.795 | 4.795 | 4.700 | 4.750 | 2,408 | +0.05(+1.06%) |
Jul 25, 2017 | 4.800 | 4.812 | 4.700 | 4.700 | 3,788 | +0.00(+0.00%) |
Jul 24, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 5,254 | +0.00(+0.00%) |
Jul 21, 2017 | 4.850 | 4.850 | 4.700 | 4.700 | 5,562 | -0.10(-2.08%) |
Jul 20, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 9,362 | +0.00(+0.00%) |
Jul 19, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 15,992 | +0.05(+1.05%) |
Jul 18, 2017 | 4.750 | 4.800 | 4.750 | 4.750 | 21,912 | -0.10(-2.06%) |
Jul 17, 2017 | 4.850 | 4.850 | 4.750 | 4.850 | 7,392 | +0.05(+1.04%) |
Jul 14, 2017 | 4.950 | 4.950 | 4.655 | 4.800 | 5,210 | -0.04(-0.93%) |
Jul 13, 2017 | 4.800 | 4.845 | 4.639 | 4.845 | 18,752 | +0.04(+0.94%) |
Jul 12, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 5,498 | -0.10(-1.98%) |
Jul 11, 2017 | 5.000 | 5.000 | 4.897 | 4.897 | 4,249 | +0.05(+0.97%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.850 | 4.850 | 15,063 | -0.05(-1.02%) |
Jul 07, 2017 | 5.000 | 5.005 | 4.900 | 4.900 | 5,917 | -0.10(-2.00%) |
Jul 06, 2017 | 5.150 | 5.200 | 4.900 | 5.000 | 36,328 | -0.15(-2.91%) |
Jul 05, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 12,718 | +0.05(+0.98%) |