Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.800 | 4.820 | 4.630 | 4.700 | 336,744 | -0.09(-1.88%) |
Sep 28, 2017 | 4.960 | 4.980 | 4.780 | 4.790 | 338,651 | -0.13(-2.64%) |
Sep 27, 2017 | 4.870 | 5.000 | 4.850 | 4.920 | 562,315 | +0.07(+1.44%) |
Sep 26, 2017 | 4.760 | 4.910 | 4.710 | 4.850 | 1,306,090 | +0.11(+2.32%) |
Sep 25, 2017 | 4.790 | 4.870 | 4.720 | 4.740 | 445,191 | -0.06(-1.25%) |
Sep 22, 2017 | 4.850 | 4.870 | 4.740 | 4.800 | 406,235 | -0.05(-1.03%) |
Sep 21, 2017 | 4.620 | 4.920 | 4.620 | 4.850 | 353,944 | +0.21(+4.53%) |
Sep 20, 2017 | 4.970 | 4.999 | 4.250 | 4.640 | 924,207 | -0.36(-7.20%) |
Sep 19, 2017 | 4.930 | 5.050 | 4.580 | 5.000 | 934,451 | +0.15(+3.09%) |
Sep 18, 2017 | 4.650 | 4.870 | 4.560 | 4.850 | 671,355 | +0.21(+4.53%) |
Sep 15, 2017 | 4.420 | 4.740 | 4.190 | 4.640 | 1,654,240 | +0.19(+4.27%) |
Sep 14, 2017 | 4.110 | 4.530 | 4.080 | 4.450 | 808,045 | +0.33(+8.01%) |
Sep 13, 2017 | 4.030 | 4.180 | 4.000 | 4.120 | 1,189,190 | +0.07(+1.73%) |
Sep 12, 2017 | 3.960 | 4.060 | 3.930 | 4.050 | 459,753 | +0.09(+2.27%) |
Sep 11, 2017 | 3.970 | 3.990 | 3.780 | 3.960 | 323,493 | +0.01(+0.25%) |
Sep 08, 2017 | 4.150 | 4.150 | 3.870 | 3.950 | 579,710 | -0.07(-1.74%) |
Sep 07, 2017 | 3.790 | 4.100 | 3.730 | 4.020 | 561,206 | +0.22(+5.79%) |
Sep 06, 2017 | 3.890 | 3.900 | 3.720 | 3.800 | 249,511 | -0.06(-1.55%) |
Sep 05, 2017 | 3.920 | 4.000 | 3.690 | 3.860 | 550,306 | -0.06(-1.53%) |
Sep 01, 2017 | 3.880 | 3.940 | 3.830 | 3.920 | 82,121 | +0.06(+1.55%) |
Aug 31, 2017 | 3.830 | 3.970 | 3.813 | 3.860 | 183,547 | +0.03(+0.78%) |
Aug 30, 2017 | 3.840 | 3.880 | 3.760 | 3.830 | 201,245 | -0.04(-1.03%) |
Aug 29, 2017 | 3.920 | 3.991 | 3.840 | 3.870 | 252,363 | -0.10(-2.52%) |
Aug 28, 2017 | 3.990 | 4.020 | 3.907 | 3.970 | 135,372 | -0.02(-0.50%) |
Aug 25, 2017 | 4.040 | 4.100 | 3.960 | 3.990 | 224,689 | -0.01(-0.25%) |
Aug 24, 2017 | 3.980 | 4.070 | 3.910 | 4.000 | 299,729 | +0.01(+0.25%) |
Aug 23, 2017 | 3.960 | 4.005 | 3.944 | 3.990 | 300,906 | +0.03(+0.76%) |
Aug 22, 2017 | 4.100 | 4.130 | 3.890 | 3.960 | 374,559 | -0.11(-2.70%) |
Aug 21, 2017 | 3.900 | 4.120 | 3.840 | 4.070 | 411,147 | +0.17(+4.36%) |
Aug 18, 2017 | 3.720 | 3.950 | 3.620 | 3.900 | 372,070 | +0.13(+3.45%) |
Aug 17, 2017 | 3.860 | 3.950 | 3.690 | 3.770 | 386,501 | -0.12(-3.08%) |
Aug 16, 2017 | 3.820 | 3.890 | 3.760 | 3.890 | 281,128 | +0.07(+1.83%) |
Aug 15, 2017 | 3.920 | 3.960 | 3.730 | 3.820 | 305,606 | -0.03(-0.78%) |
Aug 14, 2017 | 3.710 | 3.900 | 3.700 | 3.850 | 438,632 | +0.20(+5.48%) |
Aug 11, 2017 | 3.570 | 3.710 | 3.470 | 3.650 | 340,040 | +0.00(+0.00%) |
Aug 10, 2017 | 3.510 | 3.681 | 3.400 | 3.650 | 301,004 | +0.18(+5.19%) |
Aug 09, 2017 | 3.620 | 3.640 | 3.440 | 3.470 | 134,589 | -0.14(-3.88%) |
Aug 08, 2017 | 3.710 | 3.720 | 3.510 | 3.610 | 229,080 | -0.09(-2.43%) |
Aug 07, 2017 | 3.650 | 3.930 | 3.610 | 3.700 | 347,626 | +0.09(+2.49%) |
Aug 04, 2017 | 3.350 | 3.620 | 3.334 | 3.610 | 385,561 | +0.29(+8.73%) |
Aug 03, 2017 | 3.490 | 3.520 | 3.300 | 3.320 | 192,547 | -0.15(-4.32%) |
Aug 02, 2017 | 3.360 | 3.580 | 3.360 | 3.470 | 382,137 | +0.10(+2.97%) |
Aug 01, 2017 | 3.210 | 3.510 | 3.200 | 3.370 | 583,185 | +0.20(+6.31%) |
Jul 31, 2017 | 3.440 | 3.480 | 3.160 | 3.170 | 344,943 | -0.25(-7.31%) |
Jul 28, 2017 | 3.230 | 3.461 | 3.230 | 3.420 | 501,068 | +0.18(+5.56%) |
Jul 27, 2017 | 3.090 | 3.480 | 3.060 | 3.240 | 707,252 | +0.19(+6.23%) |
Jul 26, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 151,464 | +0.00(+0.00%) |
Jul 25, 2017 | 3.020 | 3.100 | 3.020 | 3.050 | 161,962 | +0.05(+1.67%) |
Jul 24, 2017 | 3.080 | 3.080 | 2.980 | 3.000 | 145,228 | -0.08(-2.60%) |
Jul 21, 2017 | 3.070 | 3.090 | 3.020 | 3.080 | 165,967 | +0.03(+0.98%) |
Jul 20, 2017 | 3.000 | 3.080 | 2.990 | 3.050 | 139,565 | +0.05(+1.67%) |
Jul 19, 2017 | 3.000 | 3.050 | 2.990 | 3.000 | 152,541 | +0.01(+0.33%) |
Jul 18, 2017 | 3.030 | 3.050 | 2.970 | 2.990 | 236,333 | +0.01(+0.34%) |
Jul 17, 2017 | 3.140 | 3.160 | 2.970 | 2.980 | 187,239 | -0.16(-5.10%) |
Jul 14, 2017 | 3.100 | 3.200 | 3.100 | 3.140 | 172,342 | +0.03(+0.96%) |
Jul 13, 2017 | 3.120 | 3.160 | 3.050 | 3.110 | 171,942 | -0.01(-0.32%) |
Jul 12, 2017 | 3.170 | 3.210 | 3.100 | 3.120 | 89,594 | -0.02(-0.64%) |
Jul 11, 2017 | 3.140 | 3.210 | 3.090 | 3.140 | 94,985 | +0.00(+0.00%) |
Jul 10, 2017 | 3.170 | 3.220 | 3.140 | 3.140 | 129,918 | -0.06(-1.88%) |
Jul 07, 2017 | 3.160 | 3.210 | 3.120 | 3.200 | 81,163 | +0.04(+1.27%) |
Jul 06, 2017 | 3.150 | 3.240 | 3.130 | 3.160 | 156,038 | +0.03(+0.96%) |
Jul 05, 2017 | 3.220 | 3.220 | 3.090 | 3.130 | 80,935 | -0.11(-3.40%) |