Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.420 | 3.567 | 3.350 | 3.410 | 151,567 | -0.07(-2.01%) |
Sep 28, 2017 | 3.440 | 3.560 | 3.400 | 3.480 | 160,072 | +0.00(+0.00%) |
Sep 27, 2017 | 3.450 | 3.530 | 3.440 | 3.480 | 153,125 | +0.04(+1.16%) |
Sep 26, 2017 | 3.370 | 3.493 | 3.370 | 3.440 | 227,916 | +0.04(+1.18%) |
Sep 25, 2017 | 3.610 | 3.616 | 3.390 | 3.400 | 366,798 | -0.18(-5.03%) |
Sep 22, 2017 | 3.690 | 3.780 | 3.560 | 3.580 | 357,993 | -0.14(-3.76%) |
Sep 21, 2017 | 3.700 | 3.799 | 3.620 | 3.720 | 149,630 | -0.01(-0.27%) |
Sep 20, 2017 | 3.770 | 3.800 | 3.660 | 3.730 | 188,484 | +0.04(+1.08%) |
Sep 19, 2017 | 3.750 | 3.750 | 3.630 | 3.690 | 193,483 | -0.06(-1.60%) |
Sep 18, 2017 | 3.960 | 3.970 | 3.720 | 3.750 | 240,857 | -0.15(-3.85%) |
Sep 15, 2017 | 3.800 | 3.900 | 3.780 | 3.900 | 250,037 | +0.09(+2.36%) |
Sep 14, 2017 | 3.800 | 3.910 | 3.720 | 3.810 | 221,861 | +0.00(+0.00%) |
Sep 13, 2017 | 3.680 | 3.890 | 3.630 | 3.810 | 171,060 | +0.10(+2.70%) |
Sep 12, 2017 | 3.750 | 3.920 | 3.620 | 3.710 | 313,637 | -0.05(-1.33%) |
Sep 11, 2017 | 3.910 | 3.950 | 3.750 | 3.760 | 262,032 | -0.15(-3.84%) |
Sep 08, 2017 | 4.010 | 4.080 | 3.880 | 3.910 | 271,584 | -0.09(-2.25%) |
Sep 07, 2017 | 4.070 | 4.090 | 3.900 | 4.000 | 351,728 | -0.09(-2.20%) |
Sep 06, 2017 | 4.190 | 4.220 | 4.020 | 4.090 | 270,389 | -0.13(-3.08%) |
Sep 05, 2017 | 4.400 | 4.400 | 4.050 | 4.220 | 313,409 | -0.05(-1.17%) |
Sep 01, 2017 | 4.350 | 4.385 | 4.110 | 4.270 | 493,374 | +0.04(+0.95%) |
Aug 31, 2017 | 3.800 | 4.500 | 3.560 | 4.230 | 2,059,324 | +0.43(+11.32%) |
Aug 30, 2017 | 3.500 | 4.150 | 3.500 | 3.800 | 665,397 | +0.37(+10.79%) |
Aug 29, 2017 | 3.500 | 3.550 | 3.320 | 3.430 | 203,714 | -0.05(-1.44%) |
Aug 28, 2017 | 3.470 | 3.550 | 3.400 | 3.480 | 116,581 | +0.06(+1.75%) |
Aug 25, 2017 | 3.550 | 3.590 | 3.390 | 3.420 | 271,082 | -0.16(-4.47%) |
Aug 24, 2017 | 3.650 | 3.665 | 3.490 | 3.580 | 143,624 | -0.07(-1.92%) |
Aug 23, 2017 | 3.490 | 3.650 | 3.410 | 3.650 | 198,419 | +0.16(+4.58%) |
Aug 22, 2017 | 3.460 | 3.580 | 3.440 | 3.490 | 181,289 | +0.03(+0.87%) |
Aug 21, 2017 | 3.570 | 3.609 | 3.290 | 3.460 | 373,194 | -0.05(-1.42%) |
Aug 18, 2017 | 4.110 | 4.140 | 3.510 | 3.510 | 449,977 | -0.49(-12.25%) |
Aug 17, 2017 | 4.260 | 4.450 | 3.940 | 4.000 | 513,957 | -0.41(-9.30%) |
Aug 16, 2017 | 4.660 | 4.698 | 4.330 | 4.410 | 246,708 | -0.09(-2.00%) |
Aug 15, 2017 | 5.000 | 5.139 | 4.451 | 4.500 | 504,390 | -0.50(-10.00%) |
Aug 14, 2017 | 4.960 | 5.040 | 4.840 | 5.000 | 130,423 | +0.16(+3.31%) |
Aug 11, 2017 | 4.850 | 5.070 | 4.760 | 4.840 | 158,986 | -0.09(-1.83%) |
Aug 10, 2017 | 4.860 | 4.950 | 4.730 | 4.930 | 141,249 | +0.01(+0.20%) |
Aug 09, 2017 | 4.820 | 4.940 | 4.818 | 4.920 | 205,915 | +0.03(+0.61%) |
Aug 08, 2017 | 4.780 | 4.918 | 4.690 | 4.890 | 87,560 | +0.03(+0.62%) |
Aug 07, 2017 | 4.930 | 4.970 | 4.750 | 4.860 | 70,709 | -0.11(-2.21%) |
Aug 04, 2017 | 4.720 | 5.080 | 4.720 | 4.970 | 119,564 | +0.21(+4.41%) |
Aug 03, 2017 | 4.790 | 4.837 | 4.630 | 4.760 | 87,364 | -0.05(-1.04%) |
Aug 02, 2017 | 4.750 | 4.830 | 4.600 | 4.810 | 99,559 | +0.06(+1.26%) |
Aug 01, 2017 | 4.870 | 4.870 | 4.630 | 4.750 | 103,062 | -0.13(-2.66%) |
Jul 31, 2017 | 4.950 | 4.990 | 4.770 | 4.880 | 70,686 | -0.01(-0.20%) |
Jul 28, 2017 | 5.080 | 5.140 | 4.830 | 4.890 | 135,753 | -0.19(-3.74%) |
Jul 27, 2017 | 5.160 | 5.480 | 5.060 | 5.080 | 416,601 | -0.01(-0.20%) |
Jul 26, 2017 | 5.000 | 5.160 | 4.940 | 5.090 | 224,330 | +0.08(+1.60%) |
Jul 25, 2017 | 5.000 | 5.050 | 4.840 | 5.010 | 153,978 | +0.01(+0.20%) |
Jul 24, 2017 | 4.800 | 5.190 | 4.800 | 5.000 | 334,274 | +0.14(+2.88%) |
Jul 21, 2017 | 4.450 | 4.870 | 4.442 | 4.860 | 199,909 | +0.41(+9.21%) |
Jul 20, 2017 | 4.390 | 4.527 | 4.390 | 4.450 | 125,436 | -0.05(-1.11%) |
Jul 19, 2017 | 4.460 | 4.680 | 4.410 | 4.500 | 182,518 | -0.02(-0.44%) |
Jul 18, 2017 | 4.490 | 4.628 | 4.480 | 4.520 | 44,361 | +0.04(+0.89%) |
Jul 17, 2017 | 4.420 | 4.560 | 4.382 | 4.480 | 171,755 | +0.09(+2.05%) |
Jul 14, 2017 | 4.550 | 4.600 | 4.370 | 4.390 | 135,950 | -0.14(-3.09%) |
Jul 13, 2017 | 4.610 | 4.720 | 4.410 | 4.530 | 259,284 | -0.08(-1.74%) |
Jul 12, 2017 | 4.410 | 4.610 | 4.300 | 4.610 | 134,271 | +0.26(+5.98%) |
Jul 11, 2017 | 4.270 | 4.580 | 4.230 | 4.350 | 231,139 | +0.13(+3.08%) |
Jul 10, 2017 | 4.650 | 4.663 | 3.930 | 4.220 | 1,006,311 | -0.50(-10.59%) |
Jul 07, 2017 | 4.830 | 4.898 | 4.681 | 4.720 | 119,088 | -0.07(-1.46%) |
Jul 06, 2017 | 4.670 | 4.910 | 4.610 | 4.790 | 182,309 | +0.06(+1.27%) |
Jul 05, 2017 | 4.930 | 4.950 | 4.630 | 4.730 | 365,845 | -0.22(-4.44%) |