Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.957 | 4.088 | 3.943 | 4.066 | 300,384 | +0.11(+2.76%) |
Sep 28, 2017 | 4.212 | 4.256 | 3.943 | 3.957 | 260,718 | -0.31(-7.34%) |
Sep 27, 2017 | 4.139 | 4.285 | 4.096 | 4.271 | 136,321 | +0.16(+3.90%) |
Sep 26, 2017 | 4.066 | 4.139 | 4.037 | 4.110 | 141,630 | +0.01(+0.18%) |
Sep 25, 2017 | 4.023 | 4.154 | 4.023 | 4.103 | 160,452 | +0.08(+1.99%) |
Sep 22, 2017 | 4.015 | 4.139 | 3.986 | 4.023 | 132,313 | +0.02(+0.55%) |
Sep 21, 2017 | 4.037 | 4.074 | 3.964 | 4.001 | 158,759 | -0.05(-1.26%) |
Sep 20, 2017 | 4.008 | 4.103 | 3.957 | 4.052 | 143,154 | +0.04(+1.09%) |
Sep 19, 2017 | 4.023 | 4.168 | 3.954 | 4.008 | 221,573 | -0.01(-0.18%) |
Sep 18, 2017 | 4.066 | 4.132 | 3.950 | 4.015 | 166,369 | -0.06(-1.43%) |
Sep 15, 2017 | 4.052 | 4.227 | 3.964 | 4.074 | 241,541 | +0.04(+1.09%) |
Sep 14, 2017 | 4.117 | 4.154 | 4.015 | 4.030 | 128,313 | -0.09(-2.30%) |
Sep 13, 2017 | 4.081 | 4.234 | 4.081 | 4.125 | 129,044 | +0.04(+0.89%) |
Sep 12, 2017 | 4.147 | 4.249 | 4.060 | 4.088 | 179,669 | -0.04(-1.06%) |
Sep 11, 2017 | 4.074 | 4.263 | 4.059 | 4.132 | 284,895 | +0.06(+1.43%) |
Sep 08, 2017 | 4.212 | 4.212 | 3.972 | 4.074 | 228,487 | -0.15(-3.62%) |
Sep 07, 2017 | 3.986 | 4.249 | 3.986 | 4.227 | 268,693 | +0.21(+5.26%) |
Sep 06, 2017 | 4.015 | 4.096 | 3.943 | 4.015 | 314,622 | +0.00(+0.00%) |
Sep 05, 2017 | 4.278 | 4.373 | 4.008 | 4.015 | 347,372 | -0.25(-5.81%) |
Sep 01, 2017 | 4.117 | 4.271 | 4.081 | 4.263 | 140,643 | +0.17(+4.09%) |
Aug 31, 2017 | 4.161 | 4.184 | 4.028 | 4.096 | 352,458 | -0.06(-1.40%) |
Aug 30, 2017 | 4.278 | 4.292 | 4.154 | 4.154 | 178,041 | -0.13(-3.06%) |
Aug 29, 2017 | 4.409 | 4.489 | 4.161 | 4.285 | 365,315 | -0.12(-2.81%) |
Aug 28, 2017 | 4.518 | 4.631 | 4.409 | 4.409 | 146,214 | -0.11(-2.42%) |
Aug 25, 2017 | 4.336 | 4.577 | 4.336 | 4.518 | 241,344 | +0.19(+4.38%) |
Aug 24, 2017 | 4.635 | 4.693 | 4.292 | 4.329 | 156,326 | -0.31(-6.75%) |
Aug 23, 2017 | 4.445 | 4.657 | 4.424 | 4.642 | 173,658 | +0.17(+3.92%) |
Aug 22, 2017 | 4.496 | 4.511 | 4.402 | 4.467 | 157,686 | -0.03(-0.65%) |
Aug 21, 2017 | 4.438 | 4.555 | 4.307 | 4.496 | 199,305 | +0.05(+1.15%) |
Aug 18, 2017 | 4.373 | 4.489 | 4.336 | 4.445 | 116,244 | +0.04(+0.99%) |
Aug 17, 2017 | 4.351 | 4.438 | 4.329 | 4.402 | 132,545 | +0.02(+0.50%) |
Aug 16, 2017 | 4.380 | 4.434 | 4.351 | 4.380 | 127,952 | +0.01(+0.17%) |
Aug 15, 2017 | 4.343 | 4.547 | 4.292 | 4.373 | 197,469 | +0.08(+1.87%) |
Aug 14, 2017 | 4.671 | 4.693 | 4.271 | 4.292 | 150,833 | -0.37(-7.97%) |
Aug 11, 2017 | 4.496 | 4.693 | 4.336 | 4.664 | 402,811 | +0.13(+2.89%) |
Aug 10, 2017 | 4.365 | 4.584 | 4.365 | 4.533 | 428,232 | +0.24(+5.60%) |
Aug 09, 2017 | 4.351 | 4.373 | 4.278 | 4.292 | 476,087 | -0.08(-1.83%) |
Aug 08, 2017 | 4.373 | 4.540 | 4.300 | 4.373 | 637,609 | +0.04(+0.84%) |
Aug 07, 2017 | 4.190 | 4.431 | 4.147 | 4.336 | 1,082,344 | +0.23(+5.68%) |
Aug 04, 2017 | 4.919 | 5.021 | 4.008 | 4.103 | 3,076,512 | -2.09(-33.76%) |
Aug 03, 2017 | 6.260 | 6.296 | 6.129 | 6.194 | 172,603 | -0.08(-1.28%) |
Aug 02, 2017 | 6.333 | 6.471 | 6.202 | 6.275 | 68,829 | -0.07(-1.03%) |
Aug 01, 2017 | 6.340 | 6.347 | 6.275 | 6.340 | 92,202 | -0.08(-1.25%) |
Jul 31, 2017 | 6.304 | 6.449 | 6.231 | 6.420 | 79,381 | +0.09(+1.50%) |
Jul 28, 2017 | 6.216 | 6.428 | 6.208 | 6.326 | 131,680 | +0.07(+1.17%) |
Jul 27, 2017 | 6.020 | 6.318 | 6.020 | 6.253 | 263,444 | +0.26(+4.38%) |
Jul 26, 2017 | 5.961 | 6.063 | 5.947 | 5.990 | 59,151 | +0.02(+0.37%) |
Jul 25, 2017 | 5.903 | 6.034 | 5.866 | 5.969 | 86,529 | +0.07(+1.24%) |
Jul 24, 2017 | 5.939 | 5.998 | 5.874 | 5.896 | 61,905 | -0.07(-1.22%) |
Jul 21, 2017 | 6.012 | 6.012 | 5.845 | 5.969 | 186,139 | +0.02(+0.37%) |
Jul 20, 2017 | 6.049 | 6.114 | 5.910 | 5.947 | 87,819 | -0.05(-0.85%) |
Jul 19, 2017 | 5.874 | 6.085 | 5.852 | 5.998 | 129,806 | +0.12(+2.11%) |
Jul 18, 2017 | 5.772 | 5.896 | 5.662 | 5.874 | 97,536 | +0.09(+1.51%) |
Jul 17, 2017 | 5.728 | 5.852 | 5.662 | 5.786 | 114,545 | +0.05(+0.89%) |
Jul 14, 2017 | 5.823 | 5.896 | 5.677 | 5.735 | 84,534 | -0.09(-1.63%) |
Jul 13, 2017 | 5.750 | 5.881 | 5.662 | 5.830 | 229,234 | +0.07(+1.14%) |
Jul 12, 2017 | 5.743 | 5.852 | 5.735 | 5.764 | 82,952 | +0.05(+0.89%) |
Jul 11, 2017 | 5.794 | 5.815 | 5.670 | 5.713 | 95,870 | -0.04(-0.76%) |
Jul 10, 2017 | 5.969 | 5.969 | 5.750 | 5.757 | 137,239 | -0.16(-2.71%) |
Jul 07, 2017 | 5.830 | 6.041 | 5.823 | 5.918 | 231,125 | +0.12(+2.01%) |
Jul 06, 2017 | 5.961 | 5.983 | 5.779 | 5.801 | 164,074 | -0.13(-2.21%) |
Jul 05, 2017 | 6.085 | 6.143 | 5.830 | 5.932 | 150,603 | -0.19(-3.10%) |