Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.290 | 4.420 | 4.290 | 4.390 | 430,920 | +0.07(+1.62%) |
Sep 28, 2017 | 4.340 | 4.360 | 4.290 | 4.320 | 727,562 | -0.02(-0.46%) |
Sep 27, 2017 | 4.420 | 4.450 | 4.310 | 4.340 | 217,978 | -0.08(-1.81%) |
Sep 26, 2017 | 4.500 | 4.560 | 4.410 | 4.420 | 367,796 | -0.09(-2.00%) |
Sep 25, 2017 | 4.500 | 4.640 | 4.490 | 4.510 | 515,236 | -0.04(-0.88%) |
Sep 22, 2017 | 4.520 | 4.610 | 4.500 | 4.550 | 91,237 | +0.03(+0.66%) |
Sep 21, 2017 | 4.530 | 4.600 | 4.510 | 4.520 | 214,576 | -0.08(-1.74%) |
Sep 20, 2017 | 4.510 | 4.750 | 4.510 | 4.600 | 531,586 | +0.14(+3.14%) |
Sep 19, 2017 | 4.530 | 4.460 | 4.460 | 228,096 | -0.02(-0.45%) | |
Sep 18, 2017 | 4.500 | 4.570 | 4.440 | 4.480 | 212,228 | -0.05(-1.10%) |
Sep 15, 2017 | 4.670 | 4.670 | 4.510 | 4.530 | 1,141,933 | -0.12(-2.58%) |
Sep 14, 2017 | 4.450 | 4.690 | 4.440 | 4.650 | 382,234 | +0.18(+4.03%) |
Sep 13, 2017 | 4.650 | 4.650 | 4.450 | 4.470 | 404,533 | -0.18(-3.87%) |
Sep 12, 2017 | 4.570 | 4.700 | 4.490 | 4.650 | 397,803 | +0.06(+1.31%) |
Sep 11, 2017 | 4.640 | 4.670 | 4.540 | 4.590 | 351,673 | -0.09(-1.92%) |
Sep 08, 2017 | 4.800 | 4.800 | 4.660 | 4.680 | 263,085 | -0.17(-3.51%) |
Sep 07, 2017 | 4.900 | 4.950 | 4.790 | 4.850 | 362,452 | +0.03(+0.62%) |
Sep 06, 2017 | 5.010 | 4.780 | 4.820 | 453,488 | -0.14(-2.82%) | |
Sep 05, 2017 | 4.750 | 5.070 | 4.750 | 4.960 | 1,964,806 | +0.16(+3.33%) |
Sep 01, 2017 | 4.720 | 4.830 | 4.680 | 4.800 | 349,313 | +0.06(+1.27%) |
Aug 31, 2017 | 4.700 | 4.780 | 4.670 | 4.740 | 310,466 | +0.04(+0.85%) |
Aug 30, 2017 | 4.620 | 4.720 | 4.620 | 4.700 | 289,148 | +0.06(+1.29%) |
Aug 29, 2017 | 4.650 | 4.730 | 4.450 | 4.640 | 2,479,847 | -0.01(-0.22%) |
Aug 28, 2017 | 4.590 | 4.770 | 4.580 | 4.650 | 615,594 | +0.11(+2.42%) |
Aug 25, 2017 | 4.730 | 4.730 | 4.510 | 4.540 | 281,594 | -0.14(-2.99%) |
Aug 24, 2017 | 4.550 | 4.730 | 4.540 | 4.680 | 219,769 | +0.14(+3.08%) |
Aug 23, 2017 | 4.610 | 4.630 | 4.530 | 4.540 | 162,445 | -0.11(-2.37%) |
Aug 22, 2017 | 4.650 | 4.680 | 4.510 | 4.650 | 272,526 | +0.01(+0.22%) |
Aug 21, 2017 | 4.620 | 4.690 | 4.560 | 4.640 | 134,537 | +0.01(+0.22%) |
Aug 18, 2017 | 4.750 | 4.780 | 4.620 | 4.630 | 184,998 | -0.07(-1.38%) |
Aug 17, 2017 | 4.780 | 4.800 | 4.640 | 4.695 | 265,196 | -0.09(-1.98%) |
Aug 16, 2017 | 4.720 | 4.850 | 4.700 | 4.790 | 298,109 | +0.10(+2.13%) |
Aug 15, 2017 | 4.770 | 4.780 | 4.670 | 4.690 | 263,267 | -0.08(-1.68%) |
Aug 14, 2017 | 4.800 | 4.910 | 4.730 | 4.770 | 354,992 | -0.03(-0.63%) |
Aug 11, 2017 | 4.730 | 4.840 | 4.710 | 4.800 | 309,187 | +0.05(+1.05%) |
Aug 10, 2017 | 4.770 | 4.800 | 4.730 | 4.750 | 561,241 | -0.03(-0.63%) |
Aug 09, 2017 | 4.700 | 4.900 | 4.700 | 4.780 | 652,572 | +0.09(+1.92%) |
Aug 08, 2017 | 4.530 | 4.700 | 4.500 | 4.690 | 1,000,211 | +0.12(+2.63%) |
Aug 04, 2017 | 4.490 | 4.490 | 4.490 | 4.570 | 900,541 | -0.04(-0.87%) |
Aug 03, 2017 | 4.560 | 4.640 | 4.530 | 4.610 | 478,144 | +0.02(+0.44%) |
Aug 02, 2017 | 4.450 | 4.590 | 4.450 | 4.590 | 533,113 | +0.11(+2.46%) |
Aug 01, 2017 | 4.400 | 4.490 | 4.400 | 4.480 | 930,579 | -0.02(-0.44%) |
Jul 31, 2017 | 4.450 | 4.500 | 4.350 | 4.500 | 487,945 | +0.05(+1.12%) |
Jul 28, 2017 | 4.480 | 4.500 | 4.430 | 4.450 | 196,704 | +0.00(+0.00%) |
Jul 27, 2017 | 4.500 | 4.500 | 4.400 | 4.450 | 504,402 | -0.02(-0.45%) |
Jul 26, 2017 | 4.160 | 4.480 | 4.130 | 4.470 | 1,103,158 | +0.33(+7.97%) |
Jul 25, 2017 | 4.310 | 4.340 | 4.100 | 4.140 | 671,565 | -0.21(-4.83%) |
Jul 24, 2017 | 4.410 | 4.430 | 4.300 | 4.350 | 294,615 | -0.03(-0.68%) |
Jul 21, 2017 | 4.320 | 4.430 | 4.320 | 4.380 | 356,188 | +0.05(+1.15%) |
Jul 20, 2017 | 4.350 | 4.380 | 4.320 | 4.330 | 319,369 | +0.02(+0.46%) |
Jul 19, 2017 | 4.080 | 4.370 | 4.080 | 4.310 | 1,120,943 | +0.27(+6.68%) |
Jul 18, 2017 | 4.060 | 4.140 | 4.000 | 4.040 | 227,378 | +0.05(+1.25%) |
Jul 17, 2017 | 3.960 | 4.080 | 3.900 | 3.990 | 504,125 | +0.08(+2.05%) |
Jul 14, 2017 | 3.910 | 3.970 | 3.880 | 3.910 | 213,109 | +0.03(+0.77%) |
Jul 13, 2017 | 3.900 | 4.010 | 3.840 | 3.880 | 552,086 | +0.03(+0.78%) |
Jul 12, 2017 | 3.950 | 3.980 | 3.820 | 3.850 | 194,556 | -0.08(-2.04%) |
Jul 11, 2017 | 3.900 | 3.930 | 3.840 | 3.930 | 257,622 | -0.01(-0.25%) |
Jul 10, 2017 | 3.710 | 3.980 | 3.710 | 3.940 | 704,122 | +0.19(+5.07%) |
Jul 07, 2017 | 3.880 | 3.880 | 3.700 | 3.750 | 478,331 | -0.17(-4.34%) |
Jul 06, 2017 | 3.990 | 3.990 | 3.870 | 3.920 | 364,170 | -0.04(-1.01%) |
Jul 05, 2017 | 3.920 | 3.990 | 3.890 | 3.960 | 686,487 | +0.03(+0.76%) |
Jul 04, 2017 | 4.060 | 4.140 | 3.880 | 3.930 | 314,228 | -0.17(-4.15%) |