Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.658 | 3.690 | 3.580 | 3.580 | 59,142 | -0.07(-1.92%) |
Sep 28, 2017 | 3.690 | 3.730 | 3.640 | 3.650 | 6,903 | -0.08(-2.14%) |
Sep 27, 2017 | 3.750 | 3.870 | 3.730 | 3.730 | 42,763 | +0.05(+1.36%) |
Sep 26, 2017 | 3.680 | 3.872 | 3.634 | 3.680 | 43,657 | -0.02(-0.54%) |
Sep 25, 2017 | 3.800 | 3.850 | 3.680 | 3.700 | 46,819 | -0.10(-2.63%) |
Sep 22, 2017 | 3.780 | 3.920 | 3.730 | 3.800 | 46,412 | +0.01(+0.26%) |
Sep 21, 2017 | 3.820 | 3.841 | 3.710 | 3.790 | 53,104 | -0.08(-2.07%) |
Sep 20, 2017 | 3.860 | 3.878 | 3.800 | 3.870 | 22,543 | +0.00(+0.00%) |
Sep 19, 2017 | 3.880 | 3.940 | 3.810 | 3.870 | 23,119 | +0.01(+0.26%) |
Sep 18, 2017 | 3.890 | 3.936 | 3.820 | 3.860 | 44,674 | +0.06(+1.58%) |
Sep 15, 2017 | 3.830 | 4.000 | 3.700 | 3.800 | 71,620 | -0.10(-2.56%) |
Sep 14, 2017 | 3.990 | 3.991 | 3.900 | 3.900 | 39,076 | -0.09(-2.26%) |
Sep 13, 2017 | 3.900 | 4.090 | 3.840 | 3.990 | 59,728 | +0.17(+4.45%) |
Sep 12, 2017 | 3.789 | 3.900 | 3.630 | 3.820 | 81,444 | -0.08(-1.93%) |
Sep 11, 2017 | 3.950 | 4.080 | 3.850 | 3.895 | 39,033 | -0.09(-2.36%) |
Sep 08, 2017 | 3.970 | 4.071 | 3.960 | 3.989 | 23,990 | -0.00(-0.02%) |
Sep 07, 2017 | 4.050 | 4.103 | 3.950 | 3.990 | 30,752 | -0.03(-0.75%) |
Sep 06, 2017 | 3.990 | 4.120 | 3.987 | 4.020 | 32,707 | +0.10(+2.55%) |
Sep 05, 2017 | 4.120 | 4.166 | 3.840 | 3.920 | 87,705 | -0.05(-1.26%) |
Sep 01, 2017 | 4.051 | 4.106 | 3.970 | 3.970 | 23,280 | -0.04(-1.00%) |
Aug 31, 2017 | 4.070 | 4.220 | 4.000 | 4.010 | 34,591 | +0.00(+0.00%) |
Aug 30, 2017 | 4.140 | 4.168 | 3.930 | 4.010 | 36,054 | -0.15(-3.61%) |
Aug 29, 2017 | 4.208 | 4.280 | 4.140 | 4.160 | 16,695 | -0.06(-1.42%) |
Aug 28, 2017 | 4.250 | 4.270 | 4.200 | 4.220 | 36,943 | -0.02(-0.47%) |
Aug 25, 2017 | 4.110 | 4.240 | 4.110 | 4.240 | 20,055 | +0.12(+2.91%) |
Aug 24, 2017 | 4.120 | 4.230 | 4.120 | 4.120 | 13,334 | -0.10(-2.37%) |
Aug 23, 2017 | 4.200 | 4.295 | 4.120 | 4.220 | 18,003 | -0.03(-0.71%) |
Aug 22, 2017 | 4.300 | 4.320 | 4.200 | 4.250 | 24,432 | -0.03(-0.70%) |
Aug 21, 2017 | 4.260 | 4.300 | 4.239 | 4.280 | 6,429 | +0.00(+0.00%) |
Aug 18, 2017 | 4.260 | 4.320 | 4.213 | 4.280 | 23,309 | -0.02(-0.47%) |
Aug 17, 2017 | 4.260 | 4.300 | 4.210 | 4.300 | 26,718 | +0.04(+0.94%) |
Aug 16, 2017 | 4.300 | 4.300 | 4.260 | 4.260 | 4,957 | -0.02(-0.47%) |
Aug 15, 2017 | 4.300 | 4.300 | 4.210 | 4.280 | 6,413 | -0.06(-1.38%) |
Aug 14, 2017 | 3.900 | 4.350 | 3.900 | 4.340 | 41,761 | +0.34(+8.50%) |
Aug 11, 2017 | 4.000 | 4.050 | 3.860 | 4.000 | 9,196 | +0.10(+2.57%) |
Aug 10, 2017 | 3.800 | 4.050 | 3.800 | 3.900 | 44,260 | +0.09(+2.36%) |
Aug 09, 2017 | 3.930 | 4.050 | 3.810 | 3.810 | 22,835 | -0.06(-1.55%) |
Aug 08, 2017 | 3.930 | 4.050 | 3.850 | 3.870 | 56,912 | -0.06(-1.53%) |
Aug 07, 2017 | 3.960 | 4.000 | 3.930 | 3.930 | 47,665 | -0.07(-1.75%) |
Aug 04, 2017 | 4.040 | 4.200 | 3.950 | 4.000 | 63,849 | -0.02(-0.50%) |
Aug 03, 2017 | 4.105 | 4.130 | 3.955 | 4.020 | 11,752 | -0.07(-1.71%) |
Aug 02, 2017 | 4.030 | 4.100 | 3.990 | 4.090 | 34,469 | +0.05(+1.24%) |
Aug 01, 2017 | 4.070 | 4.123 | 4.000 | 4.040 | 26,763 | -0.06(-1.46%) |
Jul 31, 2017 | 4.093 | 4.100 | 4.028 | 4.100 | 9,028 | +0.00(+0.00%) |
Jul 28, 2017 | 4.140 | 4.220 | 3.930 | 4.100 | 74,390 | -0.08(-1.91%) |
Jul 27, 2017 | 4.110 | 4.210 | 4.050 | 4.180 | 52,194 | -0.05(-1.18%) |
Jul 26, 2017 | 4.050 | 4.250 | 4.013 | 4.230 | 8,614 | +0.21(+5.22%) |
Jul 25, 2017 | 4.200 | 4.200 | 4.020 | 4.020 | 15,065 | -0.19(-4.51%) |
Jul 24, 2017 | 4.090 | 4.090 | 3.970 | 4.210 | 16,244 | +0.13(+3.19%) |
Jul 21, 2017 | 4.060 | 4.230 | 4.060 | 4.080 | 9,770 | +0.02(+0.49%) |
Jul 20, 2017 | 4.090 | 4.131 | 4.050 | 4.060 | 14,859 | +0.02(+0.50%) |
Jul 19, 2017 | 4.120 | 4.444 | 4.040 | 4.040 | 46,189 | -0.16(-3.81%) |
Jul 18, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 21,373 | +0.20(+5.00%) |
Jul 17, 2017 | 4.120 | 4.120 | 4.000 | 4.000 | 25,941 | -0.10(-2.44%) |
Jul 14, 2017 | 4.070 | 4.240 | 4.000 | 4.100 | 5,508 | +0.08(+1.99%) |
Jul 13, 2017 | 4.130 | 4.185 | 4.020 | 4.020 | 3,639 | -0.10(-2.43%) |
Jul 12, 2017 | 3.980 | 4.220 | 3.980 | 4.120 | 44,544 | +0.15(+3.78%) |
Jul 11, 2017 | 4.190 | 4.270 | 3.930 | 3.970 | 68,355 | -0.19(-4.57%) |
Jul 10, 2017 | 4.260 | 4.300 | 4.111 | 4.160 | 19,630 | -0.16(-3.70%) |
Jul 07, 2017 | 4.350 | 4.670 | 4.270 | 4.320 | 22,596 | +0.00(+0.00%) |
Jul 06, 2017 | 4.530 | 4.540 | 4.250 | 4.320 | 36,029 | -0.26(-5.68%) |
Jul 05, 2017 | 4.650 | 4.700 | 4.540 | 4.580 | 17,999 | -0.13(-2.76%) |