Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.939 | 3.960 | 3.810 | 3.830 | 32,794 | -0.11(-2.79%) |
Sep 28, 2017 | 3.920 | 3.980 | 3.890 | 3.940 | 23,303 | +0.05(+1.29%) |
Sep 27, 2017 | 3.940 | 3.980 | 3.760 | 3.890 | 19,250 | +0.03(+0.78%) |
Sep 26, 2017 | 3.790 | 3.960 | 3.780 | 3.860 | 34,746 | +0.03(+0.78%) |
Sep 25, 2017 | 3.900 | 3.910 | 3.760 | 3.830 | 44,579 | -0.06(-1.54%) |
Sep 22, 2017 | 3.920 | 4.020 | 3.780 | 3.890 | 25,366 | +0.10(+2.64%) |
Sep 21, 2017 | 3.840 | 3.845 | 3.750 | 3.790 | 12,083 | +0.00(+0.00%) |
Sep 20, 2017 | 3.860 | 3.950 | 3.650 | 3.790 | 46,362 | -0.10(-2.57%) |
Sep 19, 2017 | 4.000 | 4.018 | 3.818 | 3.890 | 43,833 | -0.08(-2.02%) |
Sep 18, 2017 | 4.000 | 4.050 | 3.920 | 3.970 | 101,088 | +0.02(+0.51%) |
Sep 15, 2017 | 3.750 | 4.000 | 3.740 | 3.950 | 113,624 | +0.18(+4.77%) |
Sep 14, 2017 | 3.700 | 3.830 | 3.648 | 3.770 | 42,800 | +0.01(+0.27%) |
Sep 13, 2017 | 3.650 | 3.850 | 3.650 | 3.760 | 62,602 | +0.08(+2.17%) |
Sep 12, 2017 | 3.630 | 3.730 | 3.600 | 3.680 | 31,903 | -0.03(-0.81%) |
Sep 11, 2017 | 3.610 | 3.770 | 3.540 | 3.710 | 106,799 | +0.04(+1.09%) |
Sep 08, 2017 | 3.600 | 3.730 | 3.540 | 3.670 | 55,594 | +0.02(+0.55%) |
Sep 07, 2017 | 3.810 | 3.810 | 3.640 | 3.650 | 51,653 | -0.12(-3.18%) |
Sep 06, 2017 | 3.670 | 3.800 | 3.640 | 3.770 | 89,954 | +0.13(+3.57%) |
Sep 05, 2017 | 3.670 | 3.670 | 3.550 | 3.640 | 89,408 | +0.02(+0.55%) |
Sep 01, 2017 | 3.660 | 3.660 | 3.600 | 3.620 | 49,414 | -0.02(-0.55%) |
Aug 31, 2017 | 3.650 | 3.750 | 3.630 | 3.640 | 43,684 | -0.01(-0.27%) |
Aug 30, 2017 | 3.739 | 3.765 | 3.470 | 3.650 | 237,695 | -0.08(-2.14%) |
Aug 29, 2017 | 3.810 | 3.810 | 3.716 | 3.730 | 34,088 | -0.07(-1.84%) |
Aug 28, 2017 | 3.730 | 3.850 | 3.715 | 3.800 | 48,765 | -0.01(-0.26%) |
Aug 25, 2017 | 3.820 | 3.838 | 3.760 | 3.810 | 24,115 | -0.01(-0.26%) |
Aug 24, 2017 | 3.870 | 3.870 | 3.680 | 3.820 | 19,382 | -0.07(-1.80%) |
Aug 23, 2017 | 3.850 | 3.910 | 3.850 | 3.890 | 43,199 | +0.00(+0.00%) |
Aug 22, 2017 | 3.830 | 3.920 | 3.830 | 3.890 | 42,376 | +0.03(+0.78%) |
Aug 21, 2017 | 3.830 | 3.890 | 3.826 | 3.860 | 70,923 | -0.02(-0.52%) |
Aug 18, 2017 | 3.750 | 3.890 | 3.700 | 3.880 | 105,496 | +0.03(+0.78%) |
Aug 17, 2017 | 3.910 | 3.965 | 3.850 | 3.850 | 85,133 | -0.10(-2.53%) |
Aug 16, 2017 | 3.870 | 4.000 | 3.870 | 3.950 | 32,699 | +0.00(+0.00%) |
Aug 15, 2017 | 3.950 | 4.030 | 3.900 | 3.950 | 44,310 | -0.04(-1.00%) |
Aug 14, 2017 | 4.160 | 4.160 | 3.907 | 3.990 | 68,673 | -0.07(-1.72%) |
Aug 11, 2017 | 3.850 | 4.060 | 3.810 | 4.060 | 77,084 | +0.14(+3.57%) |
Aug 10, 2017 | 4.030 | 4.109 | 3.900 | 3.920 | 71,745 | -0.22(-5.31%) |
Aug 09, 2017 | 3.820 | 4.160 | 3.750 | 4.140 | 377,066 | +0.27(+6.98%) |
Aug 08, 2017 | 4.470 | 4.470 | 3.630 | 3.870 | 726,322 | -0.83(-17.66%) |
Aug 07, 2017 | 4.640 | 4.716 | 4.470 | 4.700 | 91,364 | +0.10(+2.17%) |
Aug 04, 2017 | 4.460 | 4.630 | 4.460 | 4.600 | 105,346 | +0.10(+2.22%) |
Aug 03, 2017 | 4.610 | 4.625 | 4.220 | 4.500 | 116,257 | +0.00(+0.00%) |
Aug 02, 2017 | 5.100 | 5.120 | 4.470 | 4.500 | 297,839 | -0.59(-11.59%) |
Aug 01, 2017 | 5.150 | 5.150 | 5.000 | 5.090 | 86,502 | -0.01(-0.20%) |
Jul 31, 2017 | 5.000 | 5.122 | 5.000 | 5.100 | 32,795 | -0.04(-0.78%) |
Jul 28, 2017 | 5.090 | 5.140 | 5.010 | 5.140 | 21,738 | -0.02(-0.39%) |
Jul 27, 2017 | 5.080 | 5.250 | 5.080 | 5.160 | 29,946 | +0.04(+0.78%) |
Jul 26, 2017 | 4.950 | 5.150 | 4.950 | 5.120 | 20,214 | +0.17(+3.43%) |
Jul 25, 2017 | 4.920 | 5.150 | 4.920 | 4.950 | 33,228 | +0.04(+0.81%) |
Jul 24, 2017 | 5.030 | 5.110 | 4.900 | 4.910 | 55,125 | -0.15(-2.96%) |
Jul 21, 2017 | 5.150 | 5.270 | 5.060 | 5.060 | 46,210 | -0.18(-3.44%) |
Jul 20, 2017 | 5.270 | 5.374 | 5.200 | 5.240 | 10,493 | -0.01(-0.19%) |
Jul 19, 2017 | 5.310 | 5.390 | 5.200 | 5.250 | 26,549 | -0.07(-1.32%) |
Jul 18, 2017 | 5.450 | 5.480 | 5.300 | 5.320 | 26,459 | -0.12(-2.21%) |
Jul 17, 2017 | 5.510 | 5.510 | 5.370 | 5.440 | 71,971 | +0.00(+0.00%) |
Jul 14, 2017 | 5.335 | 5.508 | 5.310 | 5.440 | 47,759 | +0.13(+2.45%) |
Jul 13, 2017 | 5.310 | 5.350 | 5.280 | 5.310 | 44,975 | +0.01(+0.19%) |
Jul 12, 2017 | 5.270 | 5.390 | 5.270 | 5.300 | 20,288 | +0.00(+0.00%) |
Jul 11, 2017 | 5.330 | 5.390 | 5.250 | 5.300 | 38,007 | +0.02(+0.38%) |
Jul 10, 2017 | 5.350 | 5.390 | 5.240 | 5.280 | 52,814 | -0.02(-0.38%) |
Jul 07, 2017 | 5.260 | 5.330 | 5.220 | 5.300 | 20,433 | +0.10(+1.92%) |
Jul 06, 2017 | 5.230 | 5.270 | 5.191 | 5.200 | 32,273 | +0.00(+0.00%) |
Jul 05, 2017 | 5.290 | 5.290 | 5.090 | 5.200 | 47,842 | -0.05(-0.95%) |