Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.458 | 4.466 | 4.418 | 4.458 | 251,034 | +0.02(+0.36%) |
Sep 28, 2017 | 4.434 | 4.442 | 4.402 | 4.442 | 339,490 | -0.00(-0.00%) |
Sep 27, 2017 | 4.474 | 4.474 | 4.427 | 4.443 | 260,668 | -0.02(-0.35%) |
Sep 26, 2017 | 4.443 | 4.466 | 4.419 | 4.458 | 153,511 | +0.04(+0.89%) |
Sep 25, 2017 | 4.427 | 4.444 | 4.403 | 4.419 | 257,499 | -0.01(-0.18%) |
Sep 22, 2017 | 4.403 | 4.427 | 4.403 | 4.427 | 101,818 | +0.02(+0.54%) |
Sep 21, 2017 | 4.435 | 4.443 | 4.395 | 4.403 | 202,418 | -0.11(-2.45%) |
Sep 20, 2017 | 4.498 | 4.529 | 4.474 | 4.514 | 296,459 | +0.09(+1.96%) |
Sep 19, 2017 | 4.419 | 4.437 | 4.411 | 4.427 | 159,413 | +0.03(+0.72%) |
Sep 18, 2017 | 4.411 | 4.411 | 4.387 | 4.395 | 195,037 | +0.01(+0.18%) |
Sep 15, 2017 | 4.379 | 4.395 | 4.364 | 4.387 | 160,724 | +0.07(+1.65%) |
Sep 14, 2017 | 4.316 | 4.316 | 4.293 | 4.316 | 160,486 | -0.04(-0.91%) |
Sep 13, 2017 | 4.340 | 4.372 | 4.340 | 4.356 | 204,847 | +0.05(+1.10%) |
Sep 12, 2017 | 4.285 | 4.332 | 4.277 | 4.308 | 192,015 | +0.04(+0.92%) |
Sep 11, 2017 | 4.237 | 4.277 | 4.230 | 4.269 | 441,589 | +0.08(+1.88%) |
Sep 08, 2017 | 4.206 | 4.206 | 4.166 | 4.190 | 346,734 | +0.02(+0.38%) |
Sep 07, 2017 | 4.222 | 4.230 | 4.166 | 4.174 | 346,385 | -0.06(-1.49%) |
Sep 06, 2017 | 4.237 | 4.245 | 4.214 | 4.237 | 276,045 | -0.04(-0.92%) |
Sep 05, 2017 | 4.285 | 4.301 | 4.253 | 4.277 | 341,822 | -0.10(-2.34%) |
Sep 01, 2017 | 4.403 | 4.403 | 4.372 | 4.379 | 168,732 | -0.01(-0.18%) |
Aug 31, 2017 | 4.387 | 4.411 | 4.372 | 4.387 | 231,659 | +0.02(+0.36%) |
Aug 30, 2017 | 4.340 | 4.387 | 4.340 | 4.372 | 3,820,042 | -0.02(-0.54%) |
Aug 29, 2017 | 4.332 | 4.403 | 4.324 | 4.395 | 421,800 | +0.02(+0.54%) |
Aug 28, 2017 | 4.403 | 4.403 | 4.348 | 4.372 | 253,959 | -0.03(-0.72%) |
Aug 25, 2017 | 4.411 | 4.419 | 4.395 | 4.403 | 211,663 | +0.01(+0.18%) |
Aug 24, 2017 | 4.411 | 4.411 | 4.379 | 4.395 | 161,502 | -0.09(-1.94%) |
Aug 23, 2017 | 4.490 | 4.514 | 4.482 | 4.482 | 122,300 | -0.03(-0.70%) |
Aug 22, 2017 | 4.498 | 4.537 | 4.474 | 4.514 | 150,682 | +0.05(+1.06%) |
Aug 21, 2017 | 4.458 | 4.470 | 4.443 | 4.466 | 323,230 | -0.08(-1.74%) |
Aug 18, 2017 | 4.506 | 4.553 | 4.474 | 4.545 | 220,239 | -0.01(-0.17%) |
Aug 17, 2017 | 4.585 | 4.585 | 4.529 | 4.553 | 235,628 | -0.04(-0.86%) |
Aug 16, 2017 | 4.585 | 4.600 | 4.585 | 4.592 | 106,397 | +0.01(+0.17%) |
Aug 15, 2017 | 4.600 | 4.600 | 4.553 | 4.585 | 216,257 | +0.01(+0.17%) |
Aug 14, 2017 | 4.553 | 4.585 | 4.553 | 4.577 | 279,849 | +0.06(+1.22%) |
Aug 11, 2017 | 4.482 | 4.529 | 4.482 | 4.521 | 361,745 | +0.03(+0.70%) |
Aug 10, 2017 | 4.616 | 4.616 | 4.482 | 4.490 | 299,740 | -0.16(-3.40%) |
Aug 09, 2017 | 4.656 | 4.664 | 4.616 | 4.648 | 236,152 | -0.02(-0.51%) |
Aug 08, 2017 | 4.671 | 4.695 | 4.656 | 4.671 | 92,547 | +0.00(+0.00%) |
Aug 07, 2017 | 4.664 | 4.679 | 4.664 | 4.671 | 70,525 | +0.02(+0.34%) |
Aug 04, 2017 | 4.671 | 4.687 | 4.656 | 4.656 | 122,607 | +0.01(+0.17%) |
Aug 03, 2017 | 4.664 | 4.664 | 4.640 | 4.648 | 92,878 | -0.01(-0.17%) |
Aug 02, 2017 | 4.671 | 4.687 | 4.632 | 4.656 | 212,916 | -0.07(-1.50%) |
Aug 01, 2017 | 4.742 | 4.750 | 4.727 | 4.727 | 149,265 | +0.02(+0.33%) |
Jul 31, 2017 | 4.703 | 4.719 | 4.679 | 4.711 | 299,320 | +0.02(+0.51%) |
Jul 28, 2017 | 4.703 | 4.711 | 4.664 | 4.687 | 247,312 | -0.02(-0.34%) |
Jul 27, 2017 | 4.703 | 4.711 | 4.671 | 4.703 | 137,506 | +0.00(+0.00%) |
Jul 26, 2017 | 4.703 | 4.727 | 4.695 | 4.703 | 138,246 | +0.02(+0.51%) |
Jul 25, 2017 | 4.664 | 4.687 | 4.664 | 4.679 | 243,505 | +0.02(+0.51%) |
Jul 24, 2017 | 4.656 | 4.671 | 4.640 | 4.656 | 168,342 | -0.02(-0.51%) |
Jul 21, 2017 | 4.703 | 4.703 | 4.671 | 4.679 | 194,481 | -0.02(-0.50%) |
Jul 20, 2017 | 4.703 | 4.742 | 4.703 | 4.703 | 144,721 | +0.05(+1.02%) |
Jul 19, 2017 | 4.648 | 4.664 | 4.640 | 4.656 | 180,930 | -0.02(-0.51%) |
Jul 18, 2017 | 4.679 | 4.687 | 4.664 | 4.679 | 148,163 | +0.02(+0.51%) |
Jul 17, 2017 | 4.656 | 4.679 | 4.624 | 4.656 | 175,181 | +0.00(+0.00%) |
Jul 14, 2017 | 4.671 | 4.679 | 4.632 | 4.656 | 151,772 | -0.02(-0.51%) |
Jul 13, 2017 | 4.656 | 4.695 | 4.648 | 4.679 | 210,230 | +0.01(+0.17%) |
Jul 12, 2017 | 4.679 | 4.703 | 4.664 | 4.671 | 227,248 | +0.03(+0.68%) |
Jul 11, 2017 | 4.632 | 4.656 | 4.616 | 4.640 | 257,852 | +0.04(+0.86%) |
Jul 10, 2017 | 4.608 | 4.616 | 4.592 | 4.600 | 167,484 | +0.02(+0.34%) |
Jul 07, 2017 | 4.608 | 4.608 | 4.569 | 4.585 | 276,464 | -0.04(-0.85%) |
Jul 06, 2017 | 4.664 | 4.671 | 4.616 | 4.624 | 257,162 | -0.08(-1.68%) |
Jul 05, 2017 | 4.703 | 4.719 | 4.687 | 4.703 | 361,128 | -0.07(-1.49%) |