Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.128 | 4.136 | 4.076 | 4.089 | 293,171 | -0.05(-1.25%) |
Sep 28, 2017 | 4.126 | 4.147 | 4.058 | 4.141 | 266,797 | +0.01(+0.31%) |
Sep 27, 2017 | 4.048 | 4.152 | 4.032 | 4.128 | 328,609 | +0.10(+2.45%) |
Sep 26, 2017 | 4.001 | 4.059 | 3.988 | 4.030 | 271,362 | +0.05(+1.17%) |
Sep 25, 2017 | 3.957 | 4.004 | 3.931 | 3.983 | 220,848 | +0.01(+0.20%) |
Sep 22, 2017 | 3.900 | 3.980 | 3.887 | 3.975 | 238,018 | +0.08(+2.00%) |
Sep 21, 2017 | 3.887 | 3.928 | 3.887 | 3.897 | 201,110 | -0.01(-0.13%) |
Sep 20, 2017 | 3.897 | 3.944 | 3.887 | 3.902 | 318,189 | -0.00(-0.07%) |
Sep 19, 2017 | 3.869 | 3.926 | 3.866 | 3.905 | 380,428 | +0.03(+0.80%) |
Sep 18, 2017 | 3.882 | 3.957 | 3.863 | 3.874 | 444,960 | -0.01(-0.33%) |
Sep 15, 2017 | 3.858 | 3.900 | 3.754 | 3.887 | 1,988,397 | +0.04(+1.01%) |
Sep 14, 2017 | 3.827 | 3.887 | 3.814 | 3.848 | 403,364 | +0.01(+0.34%) |
Sep 13, 2017 | 3.723 | 3.845 | 3.723 | 3.835 | 538,303 | +0.10(+2.79%) |
Sep 12, 2017 | 3.778 | 3.824 | 3.723 | 3.731 | 324,429 | -0.04(-1.03%) |
Sep 11, 2017 | 3.728 | 3.785 | 3.728 | 3.770 | 282,794 | +0.08(+2.04%) |
Sep 08, 2017 | 3.606 | 3.731 | 3.606 | 3.694 | 323,582 | +0.08(+2.08%) |
Sep 07, 2017 | 3.575 | 3.645 | 3.523 | 3.619 | 270,439 | +0.03(+0.72%) |
Sep 06, 2017 | 3.578 | 3.637 | 3.523 | 3.593 | 289,914 | +0.03(+0.80%) |
Sep 05, 2017 | 3.544 | 3.611 | 3.497 | 3.565 | 326,811 | +0.02(+0.59%) |
Sep 01, 2017 | 3.510 | 3.552 | 3.494 | 3.544 | 198,889 | +0.04(+1.19%) |
Aug 31, 2017 | 3.531 | 3.585 | 3.500 | 3.502 | 367,422 | -0.01(-0.30%) |
Aug 30, 2017 | 3.429 | 3.541 | 3.422 | 3.513 | 222,626 | +0.08(+2.19%) |
Aug 29, 2017 | 3.419 | 3.473 | 3.388 | 3.437 | 239,283 | -0.01(-0.15%) |
Aug 28, 2017 | 3.486 | 3.486 | 3.427 | 3.442 | 251,289 | -0.04(-1.26%) |
Aug 25, 2017 | 3.440 | 3.494 | 3.435 | 3.486 | 104,301 | +0.06(+1.74%) |
Aug 24, 2017 | 3.417 | 3.442 | 3.349 | 3.427 | 164,757 | +0.02(+0.53%) |
Aug 23, 2017 | 3.427 | 3.492 | 3.393 | 3.409 | 282,112 | -0.04(-1.27%) |
Aug 22, 2017 | 3.388 | 3.468 | 3.388 | 3.453 | 166,834 | +0.07(+2.06%) |
Aug 21, 2017 | 3.409 | 3.409 | 3.354 | 3.383 | 221,548 | -0.03(-0.98%) |
Aug 18, 2017 | 3.336 | 3.432 | 3.336 | 3.417 | 284,637 | +0.05(+1.38%) |
Aug 17, 2017 | 3.440 | 3.476 | 3.365 | 3.370 | 244,774 | -0.08(-2.18%) |
Aug 16, 2017 | 3.499 | 3.520 | 3.445 | 3.445 | 242,241 | -0.04(-1.26%) |
Aug 15, 2017 | 3.471 | 3.512 | 3.448 | 3.489 | 301,170 | +0.02(+0.45%) |
Aug 14, 2017 | 3.398 | 3.507 | 3.386 | 3.473 | 384,345 | +0.08(+2.44%) |
Aug 11, 2017 | 3.362 | 3.463 | 3.336 | 3.391 | 526,005 | +0.00(+0.08%) |
Aug 10, 2017 | 3.750 | 3.786 | 3.388 | 3.388 | 488,489 | -0.38(-10.09%) |
Aug 09, 2017 | 3.792 | 3.828 | 3.753 | 3.768 | 319,803 | -0.07(-1.82%) |
Aug 08, 2017 | 3.851 | 3.916 | 3.771 | 3.838 | 331,986 | -0.02(-0.40%) |
Aug 07, 2017 | 3.768 | 3.861 | 3.753 | 3.854 | 401,250 | +0.08(+2.19%) |
Aug 04, 2017 | 3.789 | 3.823 | 3.763 | 3.771 | 168,767 | +0.01(+0.14%) |
Aug 03, 2017 | 3.807 | 3.825 | 3.753 | 3.766 | 126,499 | -0.03(-0.89%) |
Aug 02, 2017 | 3.841 | 3.841 | 3.789 | 3.799 | 148,220 | -0.05(-1.34%) |
Aug 01, 2017 | 3.766 | 3.874 | 3.766 | 3.851 | 320,827 | +0.09(+2.27%) |
Jul 31, 2017 | 3.823 | 3.823 | 3.761 | 3.766 | 328,835 | -0.06(-1.69%) |
Jul 28, 2017 | 3.792 | 3.846 | 3.768 | 3.830 | 141,307 | +0.04(+1.09%) |
Jul 27, 2017 | 3.781 | 3.846 | 3.753 | 3.789 | 132,476 | +0.01(+0.21%) |
Jul 26, 2017 | 3.859 | 3.869 | 3.771 | 3.781 | 249,502 | -0.08(-2.08%) |
Jul 25, 2017 | 3.846 | 3.936 | 3.817 | 3.861 | 277,538 | +0.02(+0.61%) |
Jul 24, 2017 | 3.820 | 3.874 | 3.784 | 3.838 | 192,325 | +0.02(+0.54%) |
Jul 21, 2017 | 3.885 | 3.885 | 3.786 | 3.817 | 246,583 | +0.01(+0.20%) |
Jul 20, 2017 | 3.861 | 3.869 | 3.761 | 3.810 | 145,116 | -0.06(-1.54%) |
Jul 19, 2017 | 3.867 | 3.913 | 3.851 | 3.869 | 270,014 | +0.00(+0.00%) |
Jul 18, 2017 | 3.861 | 3.900 | 3.838 | 3.869 | 171,558 | -0.02(-0.53%) |
Jul 17, 2017 | 3.880 | 3.936 | 3.843 | 3.890 | 382,532 | +0.00(+0.00%) |
Jul 14, 2017 | 3.890 | 3.918 | 3.815 | 3.890 | 244,774 | -0.01(-0.13%) |
Jul 13, 2017 | 3.859 | 3.900 | 3.808 | 3.895 | 243,993 | +0.03(+0.87%) |
Jul 12, 2017 | 3.848 | 3.905 | 3.838 | 3.861 | 183,819 | +0.03(+0.74%) |
Jul 11, 2017 | 3.867 | 3.874 | 3.785 | 3.833 | 448,374 | -0.02(-0.54%) |
Jul 10, 2017 | 3.880 | 3.908 | 3.848 | 3.854 | 433,191 | -0.05(-1.32%) |
Jul 07, 2017 | 3.848 | 3.916 | 3.784 | 3.905 | 252,232 | +0.06(+1.62%) |
Jul 06, 2017 | 3.797 | 3.864 | 3.761 | 3.843 | 377,057 | +0.02(+0.54%) |
Jul 05, 2017 | 3.900 | 3.900 | 3.792 | 3.823 | 436,558 | -0.08(-2.12%) |