Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.800 | 4.000 | 3.800 | 4.000 | 23,672 | +0.25(+6.67%) |
Sep 28, 2017 | 3.950 | 3.950 | 3.725 | 3.750 | 45,394 | -0.10(-2.60%) |
Sep 27, 2017 | 4.000 | 4.025 | 3.850 | 3.850 | 18,245 | -0.20(-4.94%) |
Sep 26, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 98,982 | -0.10(-2.41%) |
Sep 25, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 10,248 | +0.10(+2.47%) |
Sep 22, 2017 | 4.100 | 4.100 | 4.045 | 4.050 | 3,220 | -0.05(-1.22%) |
Sep 21, 2017 | 4.062 | 4.100 | 4.025 | 4.100 | 3,691 | +0.05(+1.23%) |
Sep 20, 2017 | 4.100 | 4.100 | 4.050 | 4.050 | 5,573 | +0.05(+1.25%) |
Sep 19, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 2,986 | -0.05(-1.23%) |
Sep 18, 2017 | 4.140 | 4.150 | 4.050 | 4.050 | 15,600 | -0.10(-2.41%) |
Sep 15, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 3,120 | +0.05(+1.22%) |
Sep 14, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 7,046 | -0.15(-3.53%) |
Sep 13, 2017 | 4.150 | 4.250 | 4.117 | 4.250 | 2,707 | +0.05(+1.19%) |
Sep 12, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 1,994 | +0.10(+2.44%) |
Sep 11, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 1,879 | +0.00(+0.00%) |
Sep 08, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 12,806 | -0.05(-1.20%) |
Sep 07, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 11,272 | +0.05(+1.22%) |
Sep 06, 2017 | 4.050 | 4.125 | 4.050 | 4.100 | 5,144 | +0.07(+1.86%) |
Sep 05, 2017 | 4.350 | 4.450 | 4.000 | 4.025 | 87,489 | -0.32(-7.47%) |
Sep 01, 2017 | 4.650 | 4.700 | 4.300 | 4.350 | 42,162 | -0.35(-7.45%) |
Aug 31, 2017 | 4.050 | 4.700 | 4.050 | 4.700 | 78,746 | +0.70(+17.50%) |
Aug 30, 2017 | 3.950 | 4.000 | 3.910 | 4.000 | 2,320 | +0.02(+0.63%) |
Aug 29, 2017 | 4.000 | 4.050 | 3.950 | 3.975 | 9,281 | -0.07(-1.85%) |
Aug 28, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 3,905 | +0.10(+2.53%) |
Aug 25, 2017 | 3.950 | 3.950 | 3.900 | 3.950 | 4,183 | +0.00(+0.00%) |
Aug 24, 2017 | 3.964 | 4.000 | 3.950 | 3.950 | 1,358 | +0.03(+0.64%) |
Aug 23, 2017 | 4.000 | 4.000 | 3.950 | 3.925 | 10,049 | -0.05(-1.26%) |
Aug 22, 2017 | 3.900 | 4.000 | 3.900 | 3.975 | 5,339 | +0.08(+1.92%) |
Aug 21, 2017 | 3.940 | 3.950 | 3.850 | 3.900 | 7,248 | -0.05(-1.27%) |
Aug 18, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 11,831 | +0.00(+0.00%) |
Aug 17, 2017 | 4.100 | 4.150 | 3.950 | 3.950 | 35,044 | -0.15(-3.66%) |
Aug 16, 2017 | 4.050 | 4.100 | 4.025 | 4.100 | 8,515 | +0.07(+1.86%) |
Aug 15, 2017 | 4.200 | 4.200 | 4.000 | 4.025 | 15,126 | -0.12(-3.01%) |
Aug 14, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 12,936 | +0.00(+0.00%) |
Aug 11, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 13,357 | +0.03(+0.61%) |
Aug 10, 2017 | 4.300 | 4.300 | 4.100 | 4.125 | 24,463 | -0.17(-4.07%) |
Aug 09, 2017 | 4.300 | 4.300 | 4.200 | 4.300 | 15,546 | +0.00(+0.00%) |
Aug 08, 2017 | 4.150 | 4.300 | 4.100 | 4.300 | 26,345 | +0.25(+6.17%) |
Aug 07, 2017 | 3.900 | 4.150 | 3.900 | 4.050 | 61,234 | +0.20(+5.19%) |
Aug 04, 2017 | 3.900 | 3.900 | 3.800 | 3.850 | 25,799 | +0.02(+0.65%) |
Aug 03, 2017 | 3.850 | 3.950 | 3.800 | 3.825 | 62,041 | -0.07(-1.92%) |
Aug 02, 2017 | 4.050 | 4.150 | 3.900 | 3.900 | 189,737 | -0.18(-4.29%) |
Aug 01, 2017 | 4.100 | 4.150 | 4.050 | 4.075 | 19,929 | -0.08(-1.81%) |
Jul 31, 2017 | 4.060 | 4.150 | 4.050 | 4.150 | 27,599 | +0.05(+1.22%) |
Jul 28, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 9,115 | -0.10(-2.38%) |
Jul 27, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 16,175 | -0.10(-2.33%) |
Jul 26, 2017 | 4.350 | 4.350 | 4.200 | 4.300 | 22,138 | -0.05(-1.15%) |
Jul 25, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 31,471 | +0.00(+0.00%) |
Jul 24, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 8,609 | +0.00(+0.00%) |
Jul 21, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 14,247 | +0.00(+0.00%) |
Jul 20, 2017 | 4.450 | 4.450 | 4.300 | 4.350 | 15,594 | -0.10(-2.25%) |
Jul 19, 2017 | 4.450 | 4.450 | 4.400 | 4.450 | 6,403 | +0.00(+0.00%) |
Jul 18, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 15,605 | +0.05(+1.14%) |
Jul 17, 2017 | 4.400 | 4.450 | 4.350 | 4.400 | 25,972 | -0.10(-2.22%) |
Jul 14, 2017 | 4.500 | 4.500 | 4.400 | 4.500 | 17,213 | +0.10(+2.27%) |
Jul 13, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 17,324 | -0.05(-1.12%) |
Jul 12, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 7,912 | +0.00(+0.00%) |
Jul 11, 2017 | 4.500 | 4.500 | 4.450 | 4.450 | 14,596 | +0.00(+0.00%) |
Jul 10, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 24,930 | +0.00(+0.00%) |
Jul 07, 2017 | 4.481 | 4.500 | 4.350 | 4.450 | 84,749 | +0.00(+0.00%) |
Jul 06, 2017 | 4.500 | 4.500 | 4.450 | 4.450 | 7,551 | -0.05(-1.11%) |
Jul 05, 2017 | 4.550 | 4.650 | 4.450 | 4.500 | 130,657 | -0.20(-4.26%) |