Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.799 | 3.905 | 3.761 | 3.844 | 104,221 | +0.04(+0.99%) |
Sep 28, 2017 | 3.852 | 3.859 | 3.791 | 3.806 | 179,022 | -0.05(-1.18%) |
Sep 27, 2017 | 3.754 | 3.859 | 3.701 | 3.852 | 412,402 | +0.11(+2.82%) |
Sep 26, 2017 | 3.731 | 3.829 | 3.708 | 3.746 | 164,118 | +0.03(+0.81%) |
Sep 25, 2017 | 3.754 | 3.829 | 3.648 | 3.716 | 145,609 | -0.03(-0.81%) |
Sep 22, 2017 | 3.814 | 3.822 | 3.716 | 3.746 | 135,551 | -0.07(-1.78%) |
Sep 21, 2017 | 3.889 | 3.988 | 3.746 | 3.814 | 225,574 | +0.03(+0.80%) |
Sep 20, 2017 | 3.799 | 3.820 | 3.701 | 3.784 | 155,015 | -0.02(-0.40%) |
Sep 19, 2017 | 3.829 | 3.841 | 3.746 | 3.799 | 153,020 | -0.02(-0.40%) |
Sep 18, 2017 | 3.769 | 3.927 | 3.723 | 3.814 | 248,249 | +0.04(+1.00%) |
Sep 15, 2017 | 3.829 | 3.889 | 3.648 | 3.776 | 421,737 | -0.05(-1.19%) |
Sep 14, 2017 | 3.897 | 3.965 | 3.754 | 3.822 | 115,275 | -0.07(-1.75%) |
Sep 13, 2017 | 3.920 | 3.988 | 3.882 | 3.889 | 123,299 | -0.05(-1.15%) |
Sep 12, 2017 | 3.950 | 4.048 | 3.912 | 3.935 | 147,555 | -0.02(-0.38%) |
Sep 11, 2017 | 3.973 | 4.003 | 3.882 | 3.950 | 116,730 | +0.08(+1.95%) |
Sep 08, 2017 | 3.980 | 3.980 | 3.754 | 3.874 | 164,164 | -0.09(-2.29%) |
Sep 07, 2017 | 4.025 | 4.057 | 3.942 | 3.965 | 129,824 | -0.04(-0.94%) |
Sep 06, 2017 | 3.957 | 4.056 | 3.927 | 4.003 | 183,966 | +0.01(+0.19%) |
Sep 05, 2017 | 4.071 | 4.101 | 3.912 | 3.995 | 134,004 | -0.07(-1.67%) |
Sep 01, 2017 | 4.003 | 4.161 | 4.003 | 4.063 | 200,962 | +0.05(+1.13%) |
Aug 31, 2017 | 3.965 | 4.176 | 3.965 | 4.018 | 187,934 | +0.07(+1.72%) |
Aug 30, 2017 | 3.776 | 4.033 | 3.701 | 3.950 | 141,574 | +0.13(+3.36%) |
Aug 29, 2017 | 3.980 | 4.096 | 3.806 | 3.822 | 135,912 | -0.18(-4.53%) |
Aug 28, 2017 | 3.663 | 4.041 | 3.595 | 4.003 | 200,250 | +0.36(+9.96%) |
Aug 25, 2017 | 3.361 | 3.655 | 3.346 | 3.640 | 147,364 | +0.29(+8.56%) |
Aug 24, 2017 | 3.074 | 3.361 | 3.059 | 3.353 | 98,949 | +0.28(+9.09%) |
Aug 23, 2017 | 3.021 | 3.096 | 3.006 | 3.074 | 81,646 | +0.06(+2.01%) |
Aug 22, 2017 | 3.036 | 3.081 | 2.961 | 3.013 | 131,844 | +0.02(+0.76%) |
Aug 21, 2017 | 2.945 | 3.021 | 2.900 | 2.991 | 162,094 | +0.08(+2.59%) |
Aug 18, 2017 | 2.900 | 2.976 | 2.885 | 2.915 | 218,036 | -0.05(-1.78%) |
Aug 17, 2017 | 2.991 | 3.096 | 2.961 | 2.968 | 118,673 | -0.05(-1.75%) |
Aug 16, 2017 | 3.029 | 3.047 | 2.961 | 3.021 | 195,578 | +0.02(+0.76%) |
Aug 15, 2017 | 3.013 | 3.029 | 2.983 | 2.998 | 81,779 | -0.02(-0.50%) |
Aug 14, 2017 | 3.006 | 3.059 | 2.938 | 3.013 | 159,661 | +0.05(+1.53%) |
Aug 11, 2017 | 3.013 | 3.013 | 2.915 | 2.968 | 198,294 | -0.06(-2.00%) |
Aug 10, 2017 | 3.240 | 3.240 | 2.991 | 3.029 | 230,227 | -0.21(-6.53%) |
Aug 09, 2017 | 3.376 | 3.391 | 2.930 | 3.240 | 723,469 | -0.29(-8.14%) |
Aug 08, 2017 | 3.542 | 3.595 | 3.512 | 3.527 | 175,779 | -0.02(-0.43%) |
Aug 07, 2017 | 3.618 | 3.655 | 3.535 | 3.542 | 150,577 | -0.08(-2.29%) |
Aug 04, 2017 | 3.610 | 3.689 | 3.557 | 3.625 | 222,219 | +0.04(+1.05%) |
Aug 03, 2017 | 3.625 | 3.693 | 3.550 | 3.587 | 185,469 | -0.05(-1.25%) |
Aug 02, 2017 | 3.580 | 3.746 | 3.542 | 3.633 | 162,124 | +0.05(+1.48%) |
Aug 01, 2017 | 3.625 | 3.625 | 3.542 | 3.580 | 131,461 | -0.03(-0.84%) |
Jul 31, 2017 | 3.603 | 3.776 | 3.587 | 3.610 | 140,508 | +0.01(+0.21%) |
Jul 28, 2017 | 3.663 | 3.761 | 3.550 | 3.603 | 132,004 | -0.08(-2.05%) |
Jul 27, 2017 | 3.663 | 3.754 | 3.636 | 3.678 | 131,395 | +0.02(+0.41%) |
Jul 26, 2017 | 3.716 | 3.738 | 3.580 | 3.663 | 132,623 | -0.11(-2.81%) |
Jul 25, 2017 | 3.814 | 3.814 | 3.701 | 3.769 | 141,554 | +0.00(+0.00%) |
Jul 24, 2017 | 3.761 | 3.814 | 3.648 | 3.769 | 146,616 | -0.02(-0.40%) |
Jul 21, 2017 | 3.905 | 3.920 | 3.754 | 3.784 | 200,467 | -0.08(-1.96%) |
Jul 20, 2017 | 3.920 | 3.776 | 3.859 | 212,586 | +0.08(+2.00%) | |
Jul 19, 2017 | 3.708 | 3.852 | 3.708 | 3.784 | 208,575 | +0.08(+2.24%) |
Jul 18, 2017 | 3.572 | 3.735 | 3.512 | 3.701 | 255,510 | +0.14(+3.81%) |
Jul 17, 2017 | 3.625 | 3.701 | 3.542 | 3.565 | 265,161 | -0.07(-1.87%) |
Jul 14, 2017 | 3.678 | 3.716 | 3.550 | 3.633 | 210,249 | -0.08(-2.24%) |
Jul 13, 2017 | 3.512 | 3.731 | 3.482 | 3.716 | 160,057 | +0.23(+6.72%) |
Jul 12, 2017 | 3.519 | 3.633 | 3.444 | 3.482 | 225,095 | -0.04(-1.07%) |
Jul 11, 2017 | 3.633 | 3.640 | 3.512 | 3.519 | 213,533 | -0.09(-2.51%) |
Jul 10, 2017 | 3.459 | 3.648 | 3.399 | 3.610 | 172,041 | +0.12(+3.46%) |
Jul 07, 2017 | 3.429 | 3.497 | 3.368 | 3.489 | 191,568 | +0.05(+1.54%) |
Jul 06, 2017 | 3.383 | 3.459 | 3.323 | 3.436 | 278,554 | +0.03(+0.89%) |
Jul 05, 2017 | 3.640 | 3.663 | 3.368 | 3.406 | 308,765 | -0.23(-6.43%) |