Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.690 | 3.920 | 3.650 | 3.890 | 280,126 | +0.22(+5.99%) |
Sep 28, 2017 | 3.770 | 3.810 | 3.650 | 3.670 | 338,433 | -0.11(-2.91%) |
Sep 27, 2017 | 3.710 | 3.820 | 3.680 | 3.780 | 245,210 | +0.09(+2.44%) |
Sep 26, 2017 | 3.700 | 3.750 | 3.640 | 3.690 | 266,648 | -0.01(-0.27%) |
Sep 25, 2017 | 3.880 | 3.990 | 3.690 | 3.700 | 351,371 | -0.24(-6.09%) |
Sep 22, 2017 | 3.710 | 3.950 | 3.650 | 3.940 | 366,194 | +0.27(+7.36%) |
Sep 21, 2017 | 3.750 | 3.790 | 3.640 | 3.670 | 450,234 | -0.09(-2.39%) |
Sep 20, 2017 | 3.880 | 3.880 | 3.630 | 3.760 | 641,646 | -0.11(-2.84%) |
Sep 19, 2017 | 4.070 | 4.070 | 3.720 | 3.870 | 361,813 | -0.18(-4.44%) |
Sep 18, 2017 | 4.040 | 4.180 | 4.030 | 4.050 | 707,945 | +0.00(+0.00%) |
Sep 15, 2017 | 4.070 | 4.080 | 4.020 | 4.050 | 379,505 | -0.01(-0.25%) |
Sep 14, 2017 | 4.140 | 4.160 | 4.050 | 4.060 | 197,473 | -0.08(-1.93%) |
Sep 13, 2017 | 4.070 | 4.170 | 4.070 | 4.140 | 283,538 | +0.06(+1.47%) |
Sep 12, 2017 | 4.010 | 4.135 | 4.010 | 4.080 | 359,212 | +0.07(+1.75%) |
Sep 11, 2017 | 4.010 | 4.039 | 3.945 | 4.010 | 203,189 | +0.03(+0.75%) |
Sep 08, 2017 | 4.060 | 4.095 | 3.930 | 3.980 | 237,136 | -0.09(-2.21%) |
Sep 07, 2017 | 4.070 | 4.160 | 4.070 | 4.070 | 476,060 | -0.02(-0.49%) |
Sep 06, 2017 | 4.000 | 4.110 | 3.900 | 4.090 | 574,187 | +0.14(+3.54%) |
Sep 05, 2017 | 3.920 | 4.080 | 3.850 | 3.950 | 889,919 | +0.01(+0.25%) |
Sep 01, 2017 | 3.750 | 3.940 | 3.720 | 3.940 | 430,773 | +0.18(+4.79%) |
Aug 31, 2017 | 3.760 | 3.820 | 3.700 | 3.760 | 274,495 | +0.00(+0.00%) |
Aug 30, 2017 | 3.700 | 3.830 | 3.660 | 3.760 | 245,132 | +0.07(+1.90%) |
Aug 29, 2017 | 3.690 | 3.730 | 3.635 | 3.690 | 185,327 | -0.03(-0.81%) |
Aug 28, 2017 | 3.770 | 3.770 | 3.700 | 3.720 | 215,621 | -0.01(-0.27%) |
Aug 25, 2017 | 3.770 | 3.790 | 3.720 | 3.730 | 285,751 | -0.01(-0.27%) |
Aug 24, 2017 | 3.740 | 3.840 | 3.720 | 3.740 | 347,912 | -0.01(-0.27%) |
Aug 23, 2017 | 3.650 | 3.790 | 3.615 | 3.750 | 303,703 | +0.07(+1.90%) |
Aug 22, 2017 | 3.650 | 3.790 | 3.610 | 3.680 | 575,327 | -0.04(-1.08%) |
Aug 21, 2017 | 3.530 | 3.930 | 3.510 | 3.720 | 831,243 | +0.15(+4.20%) |
Aug 18, 2017 | 3.520 | 3.580 | 3.375 | 3.570 | 954,213 | +0.00(+0.00%) |
Aug 17, 2017 | 3.650 | 3.740 | 3.550 | 3.570 | 465,620 | -0.08(-2.19%) |
Aug 16, 2017 | 3.780 | 3.829 | 3.640 | 3.650 | 526,454 | -0.12(-3.18%) |
Aug 15, 2017 | 3.850 | 3.860 | 3.730 | 3.770 | 597,968 | -0.09(-2.33%) |
Aug 14, 2017 | 3.800 | 3.885 | 3.770 | 3.860 | 366,976 | +0.08(+2.12%) |
Aug 11, 2017 | 3.800 | 3.850 | 3.650 | 3.780 | 677,396 | -0.05(-1.31%) |
Aug 10, 2017 | 3.960 | 4.013 | 3.820 | 3.830 | 600,128 | -0.18(-4.49%) |
Aug 09, 2017 | 4.080 | 4.090 | 3.975 | 4.010 | 419,490 | -0.13(-3.14%) |
Aug 08, 2017 | 4.020 | 4.240 | 3.990 | 4.140 | 498,060 | +0.11(+2.73%) |
Aug 07, 2017 | 4.110 | 4.110 | 3.910 | 4.030 | 417,314 | -0.09(-2.18%) |
Aug 04, 2017 | 4.000 | 4.210 | 3.910 | 4.120 | 1,017,104 | +0.16(+4.04%) |
Aug 03, 2017 | 4.210 | 4.250 | 3.950 | 3.960 | 1,133,128 | -0.30(-7.04%) |
Aug 02, 2017 | 4.440 | 4.679 | 4.110 | 4.260 | 1,429,005 | -0.57(-11.80%) |
Aug 01, 2017 | 4.700 | 4.860 | 4.670 | 4.830 | 511,240 | +0.13(+2.77%) |
Jul 31, 2017 | 4.760 | 4.805 | 4.620 | 4.700 | 488,304 | -0.08(-1.67%) |
Jul 28, 2017 | 5.020 | 5.050 | 4.760 | 4.780 | 450,813 | -0.25(-4.97%) |
Jul 27, 2017 | 5.120 | 5.130 | 4.930 | 5.030 | 380,305 | -0.09(-1.76%) |
Jul 26, 2017 | 5.100 | 5.130 | 5.000 | 5.120 | 254,606 | +0.03(+0.59%) |
Jul 25, 2017 | 5.130 | 5.185 | 5.050 | 5.090 | 319,119 | -0.01(-0.20%) |
Jul 24, 2017 | 5.020 | 5.130 | 4.980 | 5.100 | 448,909 | +0.10(+2.00%) |
Jul 21, 2017 | 5.150 | 5.150 | 4.950 | 5.000 | 376,243 | -0.11(-2.15%) |
Jul 20, 2017 | 5.200 | 5.260 | 5.070 | 5.110 | 351,228 | -0.06(-1.16%) |
Jul 19, 2017 | 5.050 | 5.300 | 5.050 | 5.170 | 384,965 | +0.15(+2.99%) |
Jul 18, 2017 | 5.020 | 5.050 | 4.900 | 5.020 | 261,502 | -0.01(-0.20%) |
Jul 17, 2017 | 5.070 | 5.180 | 5.000 | 5.030 | 420,835 | -0.04(-0.79%) |
Jul 14, 2017 | 5.130 | 5.170 | 5.045 | 5.070 | 378,518 | -0.09(-1.74%) |
Jul 13, 2017 | 4.930 | 5.180 | 4.870 | 5.160 | 849,417 | +0.22(+4.45%) |
Jul 12, 2017 | 4.880 | 5.080 | 4.880 | 4.940 | 649,878 | +0.08(+1.65%) |
Jul 11, 2017 | 5.000 | 5.000 | 4.760 | 4.860 | 602,988 | -0.10(-2.02%) |
Jul 10, 2017 | 5.100 | 5.120 | 4.950 | 4.960 | 558,973 | -0.14(-2.75%) |
Jul 07, 2017 | 5.120 | 5.160 | 5.070 | 5.100 | 307,654 | -0.03(-0.58%) |
Jul 06, 2017 | 5.200 | 5.240 | 5.100 | 5.130 | 381,045 | -0.05(-0.97%) |
Jul 05, 2017 | 5.310 | 5.350 | 5.140 | 5.180 | 499,320 | -0.15(-2.81%) |