Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.350 | 4.450 | 4.150 | 4.300 | 658,595 | -0.05(-1.15%) |
Sep 28, 2017 | 4.350 | 4.400 | 4.175 | 4.350 | 245,635 | +0.00(+0.00%) |
Sep 27, 2017 | 4.200 | 4.400 | 4.100 | 4.350 | 517,856 | +0.15(+3.57%) |
Sep 26, 2017 | 4.200 | 4.275 | 4.100 | 4.200 | 235,948 | +0.00(+0.00%) |
Sep 25, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 110,687 | -0.05(-1.18%) |
Sep 22, 2017 | 4.200 | 4.250 | 4.050 | 4.250 | 178,140 | +0.00(+0.00%) |
Sep 21, 2017 | 4.100 | 4.300 | 4.000 | 4.250 | 224,226 | +0.15(+3.66%) |
Sep 20, 2017 | 4.050 | 4.100 | 3.950 | 4.100 | 71,145 | +0.05(+1.23%) |
Sep 19, 2017 | 4.200 | 4.200 | 3.950 | 4.050 | 219,572 | -0.10(-2.41%) |
Sep 18, 2017 | 4.050 | 4.200 | 3.950 | 4.150 | 197,153 | +0.10(+2.47%) |
Sep 15, 2017 | 4.200 | 4.200 | 4.000 | 4.050 | 860,988 | -0.10(-2.41%) |
Sep 14, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 252,223 | +0.00(+0.00%) |
Sep 13, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 260,740 | +0.05(+1.22%) |
Sep 12, 2017 | 4.150 | 4.150 | 4.000 | 4.100 | 197,117 | -0.05(-1.20%) |
Sep 11, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 179,188 | +0.05(+1.22%) |
Sep 08, 2017 | 3.950 | 4.200 | 3.900 | 4.100 | 549,866 | +0.10(+2.50%) |
Sep 07, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 143,470 | +0.05(+1.27%) |
Sep 06, 2017 | 3.950 | 4.000 | 3.850 | 3.950 | 286,028 | +0.00(+0.00%) |
Sep 05, 2017 | 3.750 | 3.950 | 3.750 | 3.950 | 233,719 | +0.15(+3.95%) |
Sep 01, 2017 | 3.950 | 3.950 | 3.650 | 3.800 | 119,942 | -0.10(-2.56%) |
Aug 31, 2017 | 3.750 | 3.950 | 3.750 | 3.900 | 437,747 | +0.10(+2.63%) |
Aug 30, 2017 | 3.650 | 3.850 | 3.550 | 3.800 | 125,344 | +0.15(+4.11%) |
Aug 29, 2017 | 3.650 | 3.650 | 3.500 | 3.650 | 181,439 | +0.00(+0.00%) |
Aug 28, 2017 | 3.650 | 3.700 | 3.550 | 3.650 | 140,730 | +0.00(+0.00%) |
Aug 25, 2017 | 3.700 | 3.700 | 3.525 | 3.650 | 147,380 | +0.00(+0.00%) |
Aug 24, 2017 | 3.700 | 3.750 | 3.500 | 3.650 | 289,256 | -0.05(-1.35%) |
Aug 23, 2017 | 3.700 | 3.850 | 3.600 | 3.700 | 134,335 | -0.10(-2.63%) |
Aug 22, 2017 | 3.700 | 3.850 | 3.600 | 3.800 | 176,319 | +0.10(+2.70%) |
Aug 21, 2017 | 3.800 | 3.900 | 3.600 | 3.700 | 166,356 | -0.15(-3.90%) |
Aug 18, 2017 | 3.510 | 3.850 | 3.510 | 3.850 | 212,920 | +0.20(+5.48%) |
Aug 17, 2017 | 3.900 | 3.950 | 3.200 | 3.650 | 1,076,299 | -0.25(-6.41%) |
Aug 16, 2017 | 4.050 | 4.082 | 3.825 | 3.900 | 315,148 | -0.15(-3.70%) |
Aug 15, 2017 | 4.150 | 4.150 | 4.000 | 4.050 | 205,144 | -0.05(-1.22%) |
Aug 14, 2017 | 4.000 | 4.150 | 3.850 | 4.100 | 120,461 | +0.15(+3.80%) |
Aug 11, 2017 | 3.750 | 4.000 | 3.650 | 3.950 | 309,826 | +0.10(+2.60%) |
Aug 10, 2017 | 3.950 | 3.950 | 3.850 | 3.850 | 170,254 | -0.15(-3.75%) |
Aug 09, 2017 | 4.050 | 4.050 | 3.850 | 4.000 | 305,101 | -0.10(-2.44%) |
Aug 08, 2017 | 4.250 | 4.250 | 4.000 | 4.100 | 261,214 | -0.20(-4.65%) |
Aug 07, 2017 | 4.300 | 4.300 | 4.150 | 4.300 | 168,608 | +0.00(+0.00%) |
Aug 04, 2017 | 4.500 | 4.700 | 4.175 | 4.300 | 567,093 | -0.25(-5.49%) |
Aug 03, 2017 | 4.350 | 4.600 | 4.150 | 4.550 | 626,571 | +0.20(+4.60%) |
Aug 02, 2017 | 4.350 | 4.350 | 4.200 | 4.350 | 221,724 | +0.00(+0.00%) |
Aug 01, 2017 | 4.300 | 4.400 | 4.200 | 4.350 | 151,509 | +0.05(+1.16%) |
Jul 31, 2017 | 4.250 | 4.450 | 4.150 | 4.300 | 354,385 | +0.10(+2.38%) |
Jul 28, 2017 | 4.200 | 4.300 | 4.175 | 4.200 | 117,242 | -0.05(-1.18%) |
Jul 27, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 204,953 | +0.00(+0.00%) |
Jul 26, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 175,419 | -0.05(-1.16%) |
Jul 25, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 149,160 | +0.05(+1.18%) |
Jul 24, 2017 | 4.300 | 4.300 | 4.125 | 4.250 | 205,621 | -0.05(-1.16%) |
Jul 21, 2017 | 4.400 | 4.400 | 4.225 | 4.300 | 184,182 | +0.00(+0.00%) |
Jul 20, 2017 | 4.450 | 4.450 | 4.250 | 4.300 | 103,109 | -0.20(-4.44%) |
Jul 19, 2017 | 4.400 | 4.550 | 4.300 | 4.500 | 395,225 | +0.10(+2.27%) |
Jul 18, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 127,498 | -0.05(-1.12%) |
Jul 17, 2017 | 4.550 | 4.550 | 4.400 | 4.450 | 216,725 | -0.10(-2.20%) |
Jul 14, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 387,134 | +0.10(+2.25%) |
Jul 13, 2017 | 4.500 | 4.519 | 4.300 | 4.450 | 752,103 | -0.10(-2.20%) |
Jul 12, 2017 | 4.450 | 4.600 | 4.400 | 4.550 | 602,013 | +0.15(+3.41%) |
Jul 11, 2017 | 4.400 | 4.500 | 4.300 | 4.400 | 616,151 | +0.00(+0.00%) |
Jul 10, 2017 | 4.200 | 4.500 | 4.150 | 4.400 | 701,486 | +0.10(+2.33%) |
Jul 07, 2017 | 3.950 | 4.300 | 3.900 | 4.300 | 404,731 | +0.40(+10.26%) |
Jul 06, 2017 | 3.950 | 4.050 | 3.850 | 3.900 | 140,537 | -0.05(-1.27%) |
Jul 05, 2017 | 4.050 | 4.075 | 3.950 | 3.950 | 108,960 | -0.20(-4.82%) |