Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.170 | 4.180 | 4.170 | 4.180 | 1,690 | -0.02(-0.48%) |
Sep 28, 2017 | 4.170 | 4.200 | 4.170 | 4.200 | 4,810 | +0.09(+2.19%) |
Sep 27, 2017 | 4.140 | 4.140 | 4.075 | 4.110 | 15,455 | +0.08(+1.99%) |
Sep 26, 2017 | 3.880 | 4.030 | 3.880 | 4.030 | 22,476 | +0.13(+3.20%) |
Sep 25, 2017 | 3.880 | 3.920 | 3.880 | 3.905 | 6,636 | -0.05(-1.14%) |
Sep 22, 2017 | 3.890 | 3.986 | 3.880 | 3.950 | 19,009 | +0.20(+5.39%) |
Sep 21, 2017 | 3.710 | 3.750 | 3.710 | 3.748 | 31,305 | +0.19(+5.28%) |
Sep 20, 2017 | 3.600 | 3.600 | 3.560 | 3.560 | 5,067 | -0.02(-0.42%) |
Sep 18, 2017 | 3.575 | 3.575 | 3.575 | 0 | +0.04(+0.99%) | |
Sep 07, 2017 | 3.540 | 3.540 | 3.540 | 40 | +0.00(+0.00%) | |
Sep 05, 2017 | 3.540 | 3.540 | 3.540 | 0 | +0.04(+1.23%) | |
Sep 01, 2017 | 3.497 | 3.497 | 3.497 | 3.497 | 100 | -0.00(-0.09%) |
Aug 31, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 236 | +0.02(+0.57%) |
Aug 30, 2017 | 3.480 | 3.480 | 3.480 | 3.480 | 2,028 | -0.03(-0.85%) |
Aug 25, 2017 | 3.510 | 3.510 | 3.510 | 25 | +0.01(+0.29%) | |
Aug 23, 2017 | 3.500 | 3.500 | 3.500 | 0 | -0.05(-1.41%) | |
Aug 17, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.06(-1.60%) | |
Aug 16, 2017 | 3.580 | 3.608 | 3.580 | 3.608 | 3,438 | +0.08(+2.20%) |
Aug 15, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 10,000 | -0.01(-0.28%) |
Aug 14, 2017 | 3.540 | 3.540 | 3.540 | 3.540 | 2,000 | +0.04(+1.14%) |
Aug 10, 2017 | 3.500 | 3.500 | 3.500 | 0 | -0.03(-0.85%) | |
Aug 09, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 1,300 | -0.04(-1.12%) |
Aug 08, 2017 | 3.585 | 3.585 | 3.570 | 3.570 | 3,805 | +0.00(+0.00%) |
Aug 07, 2017 | 3.580 | 3.580 | 3.570 | 3.570 | 1,100 | -0.02(-0.56%) |
Aug 04, 2017 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 | +0.04(+1.13%) |
Aug 03, 2017 | 3.580 | 3.580 | 3.550 | 3.550 | 2,200 | -0.02(-0.56%) |
Aug 01, 2017 | 3.570 | 3.570 | 3.570 | 0 | +0.04(+1.28%) | |
Jul 31, 2017 | 3.525 | 3.525 | 3.525 | 3.525 | 300 | -0.00(-0.14%) |
Jul 28, 2017 | 3.520 | 3.530 | 3.520 | 3.530 | 400 | +0.04(+1.15%) |
Jul 27, 2017 | 3.528 | 3.528 | 3.490 | 3.490 | 1,979 | -0.05(-1.41%) |
Jul 26, 2017 | 3.530 | 3.540 | 3.530 | 3.540 | 807 | +0.02(+0.57%) |
Jul 25, 2017 | 3.520 | 3.520 | 3.520 | 3.520 | 1,100 | +0.07(+2.03%) |
Jul 24, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 3,100 | -0.03(-0.86%) |
Jul 21, 2017 | 3.450 | 3.480 | 3.450 | 3.480 | 2,100 | +0.02(+0.58%) |
Jul 20, 2017 | 3.490 | 3.490 | 3.460 | 3.460 | 3,015 | -0.06(-1.70%) |
Jul 19, 2017 | 3.500 | 3.520 | 3.500 | 3.520 | 479 | +0.02(+0.57%) |
Jul 18, 2017 | 3.530 | 3.530 | 3.500 | 3.500 | 1,200 | -0.03(-0.85%) |
Jul 17, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 300 | -0.06(-1.67%) |
Jul 14, 2017 | 3.580 | 3.590 | 3.580 | 3.590 | 9,000 | +0.01(+0.28%) |
Jul 13, 2017 | 3.570 | 3.580 | 3.570 | 3.580 | 2,400 | +0.10(+2.87%) |
Jul 12, 2017 | 3.480 | 3.480 | 3.480 | 3.480 | 500 | +0.04(+1.16%) |
Jul 11, 2017 | 3.420 | 3.440 | 3.420 | 3.440 | 11,978 | +0.02(+0.58%) |
Jul 10, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 1,300 | +0.04(+1.18%) |
Jul 07, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 162 | -0.04(-1.17%) |
Jul 06, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 300 | +0.02(+0.44%) |
Jul 05, 2017 | 3.405 | 3.405 | 3.405 | 3.405 | 1,000 | -0.05(-1.30%) |