Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.986 | 4.051 | 3.986 | 4.046 | 618,567 | +0.04(+0.99%) |
Sep 28, 2017 | 3.917 | 4.006 | 3.907 | 4.006 | 854,456 | +0.09(+2.40%) |
Sep 27, 2017 | 3.957 | 3.974 | 3.888 | 3.912 | 931,032 | -0.05(-1.25%) |
Sep 26, 2017 | 3.947 | 3.981 | 3.932 | 3.962 | 614,821 | +0.02(+0.63%) |
Sep 25, 2017 | 3.957 | 3.962 | 3.932 | 3.937 | 2,291,672 | -0.01(-0.25%) |
Sep 22, 2017 | 3.962 | 3.977 | 3.922 | 3.947 | 610,992 | -0.01(-0.25%) |
Sep 21, 2017 | 3.952 | 3.974 | 3.947 | 3.957 | 261,124 | +0.00(+0.12%) |
Sep 20, 2017 | 3.947 | 3.977 | 3.937 | 3.952 | 308,677 | +0.00(+0.13%) |
Sep 19, 2017 | 3.942 | 3.962 | 3.932 | 3.947 | 382,118 | -0.00(-0.13%) |
Sep 18, 2017 | 3.972 | 3.977 | 3.937 | 3.952 | 514,615 | -0.01(-0.37%) |
Sep 15, 2017 | 3.962 | 3.991 | 3.944 | 3.967 | 693,639 | +0.00(+0.12%) |
Sep 14, 2017 | 3.972 | 3.972 | 3.952 | 3.962 | 193,895 | -0.00(-0.12%) |
Sep 13, 2017 | 3.967 | 3.996 | 3.942 | 3.967 | 508,301 | -0.01(-0.25%) |
Sep 12, 2017 | 3.986 | 4.011 | 3.967 | 3.977 | 461,731 | -0.02(-0.49%) |
Sep 11, 2017 | 3.947 | 4.011 | 3.947 | 3.996 | 424,845 | +0.05(+1.25%) |
Sep 08, 2017 | 3.957 | 3.974 | 3.937 | 3.947 | 690,674 | -0.01(-0.37%) |
Sep 07, 2017 | 3.967 | 4.016 | 3.947 | 3.962 | 607,435 | -0.02(-0.50%) |
Sep 06, 2017 | 4.016 | 4.016 | 3.966 | 3.981 | 391,292 | -0.01(-0.37%) |
Sep 05, 2017 | 4.070 | 4.073 | 3.972 | 3.996 | 601,472 | -0.07(-1.70%) |
Sep 01, 2017 | 4.055 | 4.080 | 4.026 | 4.065 | 324,485 | +0.02(+0.49%) |
Aug 31, 2017 | 3.991 | 4.060 | 3.986 | 4.046 | 585,429 | +0.07(+1.86%) |
Aug 30, 2017 | 3.952 | 3.977 | 3.932 | 3.972 | 379,979 | +0.02(+0.63%) |
Aug 29, 2017 | 3.952 | 3.986 | 3.947 | 3.947 | 226,105 | -0.01(-0.37%) |
Aug 28, 2017 | 3.967 | 3.977 | 3.947 | 3.962 | 365,039 | +0.02(+0.50%) |
Aug 25, 2017 | 3.967 | 3.977 | 3.932 | 3.942 | 547,698 | -0.00(-0.12%) |
Aug 24, 2017 | 3.957 | 3.974 | 3.942 | 3.947 | 503,965 | -0.01(-0.25%) |
Aug 23, 2017 | 3.947 | 3.986 | 3.947 | 3.957 | 435,545 | +0.00(+0.12%) |
Aug 22, 2017 | 3.967 | 3.987 | 3.947 | 3.952 | 222,213 | +0.00(+0.00%) |
Aug 21, 2017 | 3.972 | 3.977 | 3.927 | 3.952 | 671,959 | -0.01(-0.25%) |
Aug 18, 2017 | 3.962 | 3.986 | 3.932 | 3.962 | 583,525 | +0.00(+0.12%) |
Aug 17, 2017 | 3.996 | 4.021 | 3.947 | 3.957 | 749,385 | -0.04(-0.99%) |
Aug 16, 2017 | 4.001 | 4.031 | 3.981 | 3.996 | 617,233 | +0.02(+0.50%) |
Aug 15, 2017 | 3.977 | 3.996 | 3.936 | 3.977 | 515,575 | -0.01(-0.25%) |
Aug 14, 2017 | 3.947 | 4.026 | 3.927 | 3.986 | 623,678 | +0.04(+1.00%) |
Aug 11, 2017 | 3.942 | 3.981 | 3.903 | 3.947 | 869,596 | -0.01(-0.37%) |
Aug 10, 2017 | 4.000 | 4.000 | 3.903 | 3.961 | 1,116,986 | -0.05(-1.20%) |
Aug 09, 2017 | 3.966 | 4.014 | 3.947 | 4.010 | 862,191 | +0.04(+1.10%) |
Aug 08, 2017 | 3.986 | 4.005 | 3.957 | 3.966 | 677,213 | -0.02(-0.48%) |
Aug 07, 2017 | 4.014 | 4.029 | 3.947 | 3.986 | 819,491 | -0.01(-0.36%) |
Aug 04, 2017 | 4.005 | 4.072 | 3.971 | 4.000 | 1,017,095 | +0.03(+0.85%) |
Aug 03, 2017 | 4.014 | 4.019 | 3.957 | 3.966 | 565,244 | -0.04(-1.08%) |
Aug 02, 2017 | 4.019 | 4.019 | 3.976 | 4.010 | 477,717 | +0.00(+0.00%) |
Aug 01, 2017 | 3.990 | 4.036 | 3.957 | 4.010 | 555,992 | +0.03(+0.73%) |
Jul 31, 2017 | 3.981 | 4.014 | 3.957 | 3.981 | 1,046,292 | +0.00(+0.00%) |
Jul 28, 2017 | 4.014 | 4.029 | 3.966 | 3.981 | 481,952 | -0.04(-0.96%) |
Jul 27, 2017 | 3.976 | 4.034 | 3.971 | 4.019 | 466,362 | +0.04(+1.09%) |
Jul 26, 2017 | 3.986 | 3.995 | 3.957 | 3.976 | 536,562 | +0.00(+0.12%) |
Jul 25, 2017 | 4.043 | 4.048 | 3.952 | 3.971 | 888,462 | -0.03(-0.84%) |
Jul 24, 2017 | 4.034 | 4.101 | 3.990 | 4.005 | 1,062,151 | -0.03(-0.84%) |
Jul 21, 2017 | 4.010 | 4.048 | 4.000 | 4.039 | 529,605 | +0.04(+1.09%) |
Jul 20, 2017 | 4.019 | 4.029 | 3.986 | 3.995 | 380,088 | -0.01(-0.36%) |
Jul 19, 2017 | 3.961 | 4.029 | 3.947 | 4.010 | 483,473 | +0.06(+1.47%) |
Jul 18, 2017 | 3.990 | 3.995 | 3.937 | 3.952 | 504,836 | -0.02(-0.49%) |
Jul 17, 2017 | 3.981 | 3.995 | 3.961 | 3.971 | 351,197 | +0.00(+0.00%) |
Jul 14, 2017 | 3.981 | 3.981 | 3.947 | 3.971 | 318,930 | +0.01(+0.24%) |
Jul 13, 2017 | 4.024 | 4.029 | 3.947 | 3.961 | 266,833 | -0.05(-1.20%) |
Jul 12, 2017 | 3.966 | 4.014 | 3.942 | 4.010 | 865,799 | +0.06(+1.59%) |
Jul 11, 2017 | 3.928 | 3.971 | 3.918 | 3.947 | 944,122 | +0.03(+0.86%) |
Jul 10, 2017 | 3.947 | 3.981 | 3.913 | 3.913 | 434,883 | -0.03(-0.86%) |
Jul 07, 2017 | 4.019 | 4.024 | 3.918 | 3.947 | 653,924 | -0.07(-1.68%) |
Jul 06, 2017 | 4.058 | 4.058 | 4.010 | 4.014 | 374,894 | -0.04(-1.07%) |
Jul 05, 2017 | 4.058 | 4.072 | 4.024 | 4.058 | 571,436 | +0.00(+0.00%) |