Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.210 | 4.220 | 4.210 | 4.220 | 11,000 | +0.02(+0.48%) |
Sep 28, 2017 | 4.200 | 4.200 | 4.200 | 4.200 | 669 | -0.08(-1.87%) |
Sep 27, 2017 | 4.310 | 4.340 | 4.280 | 4.280 | 3,300 | -0.03(-0.70%) |
Sep 26, 2017 | 4.300 | 4.310 | 4.300 | 4.310 | 430 | +0.09(+2.11%) |
Sep 25, 2017 | 4.240 | 4.240 | 4.200 | 4.221 | 2,464 | -0.06(-1.38%) |
Sep 22, 2017 | 4.290 | 4.330 | 4.270 | 4.280 | 3,371 | -0.02(-0.47%) |
Sep 21, 2017 | 4.270 | 4.340 | 4.270 | 4.300 | 34,042 | +0.06(+1.42%) |
Sep 20, 2017 | 4.270 | 4.300 | 4.240 | 4.240 | 6,118 | +0.02(+0.47%) |
Sep 19, 2017 | 4.190 | 4.232 | 4.190 | 4.220 | 9,700 | -0.01(-0.24%) |
Sep 18, 2017 | 4.262 | 4.280 | 4.190 | 4.230 | 3,225 | -0.08(-1.97%) |
Sep 15, 2017 | 4.320 | 4.322 | 4.310 | 4.315 | 4,050 | -0.03(-0.80%) |
Sep 14, 2017 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | -0.02(-0.46%) |
Sep 13, 2017 | 4.450 | 4.450 | 4.370 | 4.370 | 8,325 | -0.06(-1.35%) |
Sep 11, 2017 | 4.430 | 4.430 | 4.430 | 0 | -0.08(-1.77%) | |
Sep 08, 2017 | 4.650 | 4.650 | 4.500 | 4.510 | 9,650 | -0.14(-3.01%) |
Sep 07, 2017 | 4.620 | 4.650 | 4.590 | 4.650 | 1,455 | +0.09(+1.97%) |
Sep 06, 2017 | 4.540 | 4.620 | 4.520 | 4.560 | 15,126 | +0.06(+1.33%) |
Sep 05, 2017 | 4.470 | 4.530 | 4.460 | 4.500 | 25,094 | +0.06(+1.35%) |
Sep 01, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 300 | -0.02(-0.45%) |
Aug 30, 2017 | 4.460 | 4.460 | 4.460 | 0 | +0.02(+0.45%) | |
Aug 29, 2017 | 4.490 | 4.490 | 4.440 | 4.440 | 4,031 | +0.00(+0.00%) |
Aug 28, 2017 | 4.380 | 4.450 | 4.380 | 4.440 | 7,715 | +0.06(+1.37%) |
Aug 25, 2017 | 4.370 | 4.390 | 4.370 | 4.380 | 7,700 | +0.08(+1.86%) |
Aug 24, 2017 | 4.315 | 4.315 | 4.300 | 4.300 | 3,039 | -0.01(-0.23%) |
Aug 23, 2017 | 4.240 | 4.310 | 4.240 | 4.310 | 9,803 | -0.00(-0.09%) |
Aug 22, 2017 | 4.370 | 4.370 | 4.300 | 4.314 | 4,554 | +0.01(+0.33%) |
Aug 21, 2017 | 4.282 | 4.340 | 4.270 | 4.300 | 15,037 | +0.06(+1.42%) |
Aug 18, 2017 | 4.210 | 4.255 | 4.200 | 4.240 | 25,050 | +0.18(+4.43%) |
Aug 17, 2017 | 4.031 | 4.070 | 4.031 | 4.060 | 3,700 | +0.05(+1.25%) |
Aug 16, 2017 | 4.000 | 4.010 | 4.000 | 4.010 | 3,100 | -0.02(-0.50%) |
Aug 15, 2017 | 4.030 | 4.030 | 4.010 | 4.030 | 9,300 | -0.04(-0.99%) |
Aug 14, 2017 | 4.070 | 4.070 | 4.070 | 4.070 | 350 | -0.03(-0.73%) |
Aug 11, 2017 | 4.180 | 4.180 | 4.080 | 4.100 | 5,419 | -0.03(-0.79%) |
Aug 10, 2017 | 4.140 | 4.180 | 4.120 | 4.133 | 1,661 | +0.12(+3.05%) |
Aug 09, 2017 | 4.082 | 4.082 | 4.010 | 4.010 | 1,850 | -0.10(-2.31%) |
Aug 08, 2017 | 4.150 | 4.150 | 4.070 | 4.105 | 1,600 | +0.05(+1.11%) |
Aug 07, 2017 | 4.110 | 4.110 | 4.060 | 4.060 | 4,315 | -0.08(-1.93%) |
Aug 04, 2017 | 4.180 | 4.180 | 4.120 | 4.140 | 5,096 | +0.03(+0.73%) |
Aug 03, 2017 | 4.110 | 4.110 | 4.110 | 4.110 | 2,000 | +0.11(+2.75%) |
Aug 02, 2017 | 3.980 | 4.020 | 3.980 | 4.000 | 3,550 | +0.04(+1.01%) |
Aug 01, 2017 | 4.000 | 4.000 | 3.950 | 3.960 | 9,300 | -0.04(-1.00%) |
Jul 31, 2017 | 4.000 | 4.030 | 4.000 | 4.000 | 11,027 | -0.03(-0.74%) |
Jul 28, 2017 | 4.100 | 4.100 | 4.030 | 4.030 | 600 | +0.00(+0.00%) |
Jul 27, 2017 | 4.030 | 4.100 | 3.980 | 4.030 | 10,768 | +0.04(+1.00%) |
Jul 26, 2017 | 4.005 | 4.020 | 3.970 | 3.990 | 5,972 | +0.01(+0.25%) |
Jul 25, 2017 | 4.020 | 4.040 | 3.966 | 3.980 | 8,636 | +0.13(+3.37%) |
Jul 24, 2017 | 3.880 | 3.882 | 3.850 | 3.850 | 7,957 | -0.08(-2.03%) |
Jul 21, 2017 | 4.045 | 4.045 | 3.910 | 3.930 | 9,521 | -0.07(-1.75%) |
Jul 20, 2017 | 4.000 | 4.010 | 3.990 | 4.000 | 1,628 | +0.00(+0.00%) |
Jul 18, 2017 | 4.000 | 4.000 | 4.000 | 25 | -0.02(-0.50%) | |
Jul 17, 2017 | 4.060 | 4.070 | 4.020 | 4.020 | 2,880 | +0.08(+2.03%) |
Jul 14, 2017 | 3.900 | 3.950 | 3.900 | 3.940 | 22,907 | +0.08(+2.07%) |
Jul 13, 2017 | 3.860 | 3.860 | 3.804 | 3.860 | 3,035 | +0.02(+0.52%) |
Jul 12, 2017 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | +0.09(+2.40%) |
Jul 11, 2017 | 3.710 | 3.750 | 3.670 | 3.750 | 5,989 | +0.11(+3.02%) |
Jul 10, 2017 | 3.700 | 3.700 | 3.640 | 3.640 | 2,662 | -0.10(-2.67%) |
Jul 07, 2017 | 3.760 | 3.775 | 3.740 | 3.740 | 738 | -0.06(-1.58%) |
Jul 06, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | -0.05(-1.30%) |
Jul 05, 2017 | 3.740 | 3.850 | 3.740 | 3.850 | 12,803 | +0.13(+3.49%) |