Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.296 | 4.296 | 4.166 | 4.222 | 490,490 | -0.04(-0.87%) |
Sep 28, 2017 | 4.259 | 4.296 | 4.185 | 4.259 | 319,686 | -0.04(-0.86%) |
Sep 27, 2017 | 4.296 | 4.326 | 4.229 | 4.296 | 422,570 | +0.04(+0.87%) |
Sep 26, 2017 | 4.259 | 4.333 | 4.185 | 4.259 | 418,358 | +0.00(+0.00%) |
Sep 25, 2017 | 4.259 | 4.333 | 4.222 | 4.259 | 448,462 | +0.00(+0.00%) |
Sep 22, 2017 | 4.259 | 4.296 | 4.185 | 4.259 | 270,980 | +0.00(+0.00%) |
Sep 21, 2017 | 4.222 | 4.259 | 4.148 | 4.259 | 310,266 | +0.04(+0.88%) |
Sep 20, 2017 | 4.259 | 4.296 | 4.148 | 4.222 | 336,513 | -0.04(-0.87%) |
Sep 19, 2017 | 4.296 | 4.318 | 4.222 | 4.259 | 230,173 | -0.04(-0.86%) |
Sep 18, 2017 | 4.185 | 4.333 | 4.148 | 4.296 | 440,845 | +0.07(+1.75%) |
Sep 15, 2017 | 4.222 | 4.222 | 4.111 | 4.222 | 671,396 | +0.07(+1.79%) |
Sep 14, 2017 | 4.185 | 4.185 | 4.092 | 4.148 | 282,611 | +0.00(+0.00%) |
Sep 13, 2017 | 4.000 | 4.166 | 4.000 | 4.148 | 338,563 | +0.15(+3.70%) |
Sep 12, 2017 | 4.000 | 4.055 | 3.963 | 4.000 | 454,636 | +0.00(+0.00%) |
Sep 11, 2017 | 4.000 | 4.036 | 3.963 | 4.000 | 315,003 | +0.00(+0.00%) |
Sep 08, 2017 | 4.036 | 4.036 | 3.963 | 4.000 | 306,230 | -0.04(-0.91%) |
Sep 07, 2017 | 4.073 | 4.073 | 3.963 | 4.036 | 414,125 | -0.04(-0.90%) |
Sep 06, 2017 | 4.073 | 4.110 | 4.000 | 4.073 | 361,652 | +0.00(+0.00%) |
Sep 05, 2017 | 4.110 | 4.165 | 4.000 | 4.073 | 438,679 | -0.07(-1.77%) |
Sep 01, 2017 | 4.110 | 4.183 | 4.073 | 4.146 | 299,345 | +0.07(+1.80%) |
Aug 31, 2017 | 4.110 | 4.170 | 3.963 | 4.073 | 494,495 | -0.07(-1.77%) |
Aug 30, 2017 | 4.110 | 4.183 | 4.073 | 4.146 | 118,065 | +0.04(+0.89%) |
Aug 29, 2017 | 4.036 | 4.183 | 4.000 | 4.110 | 590,320 | +0.04(+0.90%) |
Aug 28, 2017 | 4.146 | 4.183 | 4.036 | 4.073 | 561,003 | -0.04(-0.89%) |
Aug 25, 2017 | 4.073 | 4.146 | 4.073 | 4.110 | 259,697 | +0.04(+0.90%) |
Aug 24, 2017 | 4.146 | 4.220 | 4.073 | 4.073 | 282,720 | -0.07(-1.77%) |
Aug 23, 2017 | 4.110 | 4.165 | 4.036 | 4.146 | 371,690 | +0.04(+0.89%) |
Aug 22, 2017 | 4.073 | 4.146 | 4.073 | 4.110 | 267,255 | +0.04(+0.90%) |
Aug 21, 2017 | 4.110 | 4.146 | 4.000 | 4.073 | 609,801 | -0.07(-1.77%) |
Aug 18, 2017 | 4.000 | 4.183 | 4.000 | 4.146 | 622,774 | +0.11(+2.73%) |
Aug 17, 2017 | 4.073 | 4.183 | 4.036 | 4.036 | 577,356 | -0.07(-1.79%) |
Aug 16, 2017 | 4.220 | 4.257 | 4.110 | 4.110 | 341,189 | -0.11(-2.61%) |
Aug 15, 2017 | 4.367 | 4.367 | 4.183 | 4.220 | 501,086 | -0.15(-3.36%) |
Aug 14, 2017 | 4.403 | 4.440 | 4.293 | 4.367 | 502,765 | +0.00(+0.00%) |
Aug 11, 2017 | 4.183 | 4.403 | 4.110 | 4.367 | 505,279 | +0.11(+2.59%) |
Aug 10, 2017 | 4.293 | 4.367 | 4.183 | 4.257 | 481,228 | -0.07(-1.69%) |
Aug 09, 2017 | 4.403 | 4.403 | 4.293 | 4.330 | 638,740 | -0.11(-2.48%) |
Aug 08, 2017 | 4.367 | 4.440 | 4.257 | 4.440 | 906,425 | +0.04(+0.83%) |
Aug 07, 2017 | 4.477 | 4.477 | 4.330 | 4.403 | 558,329 | -0.07(-1.64%) |
Aug 04, 2017 | 4.623 | 4.660 | 4.422 | 4.477 | 1,056,395 | -0.15(-3.17%) |
Aug 03, 2017 | 4.770 | 4.899 | 4.477 | 4.623 | 758,464 | -0.11(-2.33%) |
Aug 02, 2017 | 4.844 | 4.844 | 4.697 | 4.734 | 828,372 | -0.11(-2.27%) |
Aug 01, 2017 | 4.807 | 4.844 | 4.715 | 4.844 | 471,106 | +0.07(+1.54%) |
Jul 31, 2017 | 4.770 | 4.807 | 4.697 | 4.770 | 515,140 | +0.00(+0.00%) |
Jul 28, 2017 | 4.770 | 4.844 | 4.770 | 4.770 | 891,265 | +0.00(+0.00%) |
Jul 27, 2017 | 4.844 | 4.917 | 4.770 | 4.770 | 467,884 | -0.04(-0.76%) |
Jul 26, 2017 | 4.917 | 4.954 | 4.807 | 4.807 | 203,665 | -0.11(-2.24%) |
Jul 25, 2017 | 4.954 | 4.972 | 4.880 | 4.917 | 495,714 | +0.00(+0.00%) |
Jul 24, 2017 | 4.990 | 5.027 | 4.880 | 4.917 | 577,567 | -0.11(-2.19%) |
Jul 21, 2017 | 5.027 | 5.064 | 4.880 | 5.027 | 402,977 | +0.04(+0.74%) |
Jul 20, 2017 | 4.880 | 5.027 | 4.844 | 4.990 | 666,389 | +0.11(+2.26%) |
Jul 19, 2017 | 4.917 | 4.954 | 4.844 | 4.880 | 314,176 | -0.04(-0.75%) |
Jul 18, 2017 | 4.990 | 4.990 | 4.880 | 4.917 | 274,469 | -0.07(-1.47%) |
Jul 17, 2017 | 4.954 | 5.027 | 4.880 | 4.990 | 659,000 | +0.00(+0.00%) |
Jul 14, 2017 | 4.954 | 5.009 | 4.899 | 4.990 | 247,575 | +0.04(+0.74%) |
Jul 13, 2017 | 4.844 | 4.990 | 4.807 | 4.954 | 550,355 | +0.07(+1.50%) |
Jul 12, 2017 | 4.917 | 4.917 | 4.789 | 4.880 | 401,220 | +0.00(+0.00%) |
Jul 11, 2017 | 4.807 | 4.880 | 4.770 | 4.880 | 630,333 | +0.07(+1.53%) |
Jul 10, 2017 | 4.844 | 4.917 | 4.734 | 4.807 | 792,711 | +0.00(+0.00%) |
Jul 07, 2017 | 4.770 | 4.807 | 4.734 | 4.807 | 171,559 | +0.04(+0.77%) |
Jul 06, 2017 | 4.770 | 4.844 | 4.697 | 4.770 | 698,667 | -0.07(-1.52%) |
Jul 05, 2017 | 4.880 | 4.880 | 4.734 | 4.844 | 344,065 | -0.04(-0.75%) |