Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.923 | 4.123 | 3.843 | 4.043 | 227,959 | +0.12(+3.06%) |
Sep 28, 2017 | 3.843 | 3.963 | 3.803 | 3.923 | 255,334 | +0.08(+2.08%) |
Sep 27, 2017 | 3.923 | 3.963 | 3.763 | 3.843 | 356,259 | -0.04(-1.03%) |
Sep 26, 2017 | 3.763 | 4.003 | 3.763 | 3.883 | 224,392 | +0.16(+4.30%) |
Sep 25, 2017 | 3.763 | 3.783 | 3.683 | 3.723 | 242,158 | +0.00(+0.00%) |
Sep 22, 2017 | 3.723 | 3.803 | 3.643 | 3.723 | 459,961 | +0.00(+0.00%) |
Sep 21, 2017 | 3.903 | 3.923 | 3.703 | 3.723 | 155,356 | -0.20(-5.10%) |
Sep 20, 2017 | 3.883 | 3.923 | 3.803 | 3.923 | 62,889 | +0.08(+2.08%) |
Sep 19, 2017 | 3.923 | 3.923 | 3.843 | 3.843 | 74,915 | -0.04(-1.03%) |
Sep 18, 2017 | 3.843 | 3.963 | 3.803 | 3.883 | 140,092 | +0.08(+2.11%) |
Sep 15, 2017 | 3.883 | 3.963 | 3.763 | 3.803 | 298,869 | -0.12(-3.06%) |
Sep 14, 2017 | 4.003 | 4.043 | 3.883 | 3.923 | 115,331 | -0.04(-1.01%) |
Sep 13, 2017 | 4.043 | 4.123 | 3.963 | 3.963 | 93,408 | -0.08(-1.98%) |
Sep 12, 2017 | 4.083 | 4.243 | 4.003 | 4.043 | 206,679 | +0.00(+0.00%) |
Sep 11, 2017 | 4.083 | 4.083 | 4.003 | 4.043 | 64,607 | -0.04(-0.98%) |
Sep 08, 2017 | 4.123 | 4.123 | 4.003 | 4.083 | 112,639 | +0.00(+0.00%) |
Sep 07, 2017 | 3.923 | 4.163 | 3.923 | 4.083 | 173,287 | +0.20(+5.15%) |
Sep 06, 2017 | 3.963 | 4.003 | 3.843 | 3.883 | 229,049 | -0.04(-1.02%) |
Sep 05, 2017 | 4.043 | 4.083 | 3.843 | 3.923 | 178,153 | -0.12(-2.97%) |
Sep 01, 2017 | 4.003 | 4.083 | 3.963 | 4.043 | 124,595 | +0.08(+2.02%) |
Aug 31, 2017 | 3.923 | 4.123 | 3.923 | 3.963 | 309,094 | +0.04(+1.02%) |
Aug 30, 2017 | 3.923 | 4.003 | 3.883 | 3.923 | 93,133 | -0.04(-1.01%) |
Aug 29, 2017 | 3.963 | 4.043 | 3.963 | 3.963 | 34,093 | -0.04(-1.00%) |
Aug 28, 2017 | 4.123 | 4.163 | 3.883 | 4.003 | 194,493 | -0.04(-0.99%) |
Aug 25, 2017 | 3.963 | 4.083 | 3.923 | 4.043 | 97,565 | +0.16(+4.12%) |
Aug 24, 2017 | 4.003 | 4.003 | 3.883 | 3.883 | 68,983 | -0.12(-3.00%) |
Aug 23, 2017 | 3.803 | 4.043 | 3.803 | 4.003 | 126,038 | +0.12(+3.09%) |
Aug 22, 2017 | 3.883 | 3.963 | 3.763 | 3.883 | 180,520 | +0.08(+2.11%) |
Aug 21, 2017 | 3.723 | 3.803 | 3.722 | 3.803 | 75,995 | +0.08(+2.15%) |
Aug 18, 2017 | 3.723 | 3.783 | 3.703 | 3.723 | 115,920 | +0.00(+0.00%) |
Aug 17, 2017 | 3.763 | 3.843 | 3.723 | 3.723 | 200,835 | -0.08(-2.11%) |
Aug 16, 2017 | 3.803 | 3.843 | 3.723 | 3.803 | 268,964 | +0.04(+1.06%) |
Aug 15, 2017 | 3.723 | 3.763 | 3.723 | 3.763 | 106,692 | -0.04(-1.05%) |
Aug 14, 2017 | 3.723 | 3.803 | 3.643 | 3.803 | 107,104 | +0.08(+2.15%) |
Aug 11, 2017 | 3.643 | 3.763 | 3.603 | 3.723 | 171,039 | +0.00(+0.00%) |
Aug 10, 2017 | 3.683 | 3.803 | 3.643 | 3.723 | 156,217 | +0.00(+0.00%) |
Aug 09, 2017 | 3.643 | 3.763 | 3.603 | 3.723 | 176,970 | +0.08(+2.20%) |
Aug 08, 2017 | 3.763 | 3.803 | 3.603 | 3.643 | 144,119 | -0.12(-3.19%) |
Aug 07, 2017 | 3.763 | 3.763 | 3.603 | 3.763 | 142,090 | +0.04(+1.08%) |
Aug 04, 2017 | 3.763 | 3.763 | 3.643 | 3.723 | 70,192 | -0.04(-1.06%) |
Aug 03, 2017 | 3.723 | 3.803 | 3.603 | 3.763 | 123,738 | -0.04(-1.05%) |
Aug 02, 2017 | 3.723 | 3.843 | 3.723 | 3.803 | 233,070 | +0.04(+1.06%) |
Aug 01, 2017 | 3.803 | 3.803 | 3.643 | 3.763 | 105,916 | +0.04(+1.08%) |
Jul 31, 2017 | 3.763 | 3.843 | 3.703 | 3.723 | 195,063 | +0.00(+0.00%) |
Jul 28, 2017 | 3.643 | 3.763 | 3.643 | 3.723 | 81,905 | +0.04(+1.09%) |
Jul 27, 2017 | 3.643 | 3.723 | 3.643 | 3.683 | 111,027 | +0.04(+1.10%) |
Jul 26, 2017 | 3.683 | 3.723 | 3.583 | 3.643 | 102,705 | -0.04(-1.09%) |
Jul 25, 2017 | 3.643 | 3.803 | 3.603 | 3.683 | 262,511 | +0.08(+2.22%) |
Jul 24, 2017 | 3.643 | 3.643 | 3.563 | 3.603 | 183,695 | +0.00(+0.00%) |
Jul 21, 2017 | 3.643 | 3.643 | 3.603 | 3.603 | 173,098 | -0.08(-2.17%) |
Jul 20, 2017 | 3.643 | 3.723 | 3.643 | 3.683 | 92,858 | +0.04(+1.10%) |
Jul 19, 2017 | 3.603 | 3.683 | 3.603 | 3.643 | 131,049 | +0.00(+0.00%) |
Jul 18, 2017 | 3.643 | 3.723 | 3.523 | 3.643 | 125,141 | +0.00(+0.00%) |
Jul 17, 2017 | 3.563 | 3.703 | 3.523 | 3.643 | 254,928 | +0.08(+2.25%) |
Jul 14, 2017 | 3.563 | 3.603 | 3.482 | 3.563 | 90,621 | +0.04(+1.14%) |
Jul 13, 2017 | 3.523 | 3.563 | 3.482 | 3.523 | 73,294 | +0.00(+0.00%) |
Jul 12, 2017 | 3.563 | 3.603 | 3.482 | 3.523 | 214,323 | -0.04(-1.12%) |
Jul 11, 2017 | 3.523 | 3.563 | 3.402 | 3.563 | 200,717 | +0.12(+3.49%) |
Jul 10, 2017 | 3.442 | 3.544 | 3.362 | 3.442 | 341,240 | +0.04(+1.18%) |
Jul 07, 2017 | 3.322 | 3.402 | 3.282 | 3.402 | 241,490 | +0.08(+2.41%) |
Jul 06, 2017 | 3.442 | 3.523 | 3.322 | 3.322 | 154,923 | -0.12(-3.49%) |
Jul 05, 2017 | 3.523 | 3.523 | 3.442 | 3.442 | 87,506 | -0.08(-2.27%) |