Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.425 | 4.503 | 4.356 | 4.493 | 5,571,039 | +0.06(+1.32%) |
Sep 28, 2017 | 4.610 | 4.630 | 4.405 | 4.434 | 11,524,471 | -0.08(-1.73%) |
Sep 27, 2017 | 4.542 | 4.264 | 4.513 | 9,498,386 | +0.12(+2.67%) | |
Sep 26, 2017 | 4.288 | 4.483 | 4.268 | 4.395 | 8,409,997 | +0.05(+1.12%) |
Sep 25, 2017 | 4.171 | 4.542 | 4.171 | 4.347 | 16,179,236 | +0.31(+7.75%) |
Sep 22, 2017 | 3.936 | 4.122 | 3.936 | 4.034 | 7,148,351 | +0.05(+1.23%) |
Sep 21, 2017 | 4.132 | 4.151 | 3.908 | 3.985 | 9,388,220 | -0.17(-4.00%) |
Sep 20, 2017 | 3.956 | 4.229 | 3.956 | 4.151 | 8,128,397 | +0.23(+5.99%) |
Sep 19, 2017 | 3.975 | 3.985 | 3.868 | 3.917 | 5,493,176 | +0.00(+0.00%) |
Sep 18, 2017 | 3.839 | 3.975 | 3.770 | 3.917 | 7,524,756 | +0.05(+1.26%) |
Sep 15, 2017 | 3.800 | 3.878 | 3.648 | 3.868 | 9,435,059 | +0.09(+2.33%) |
Sep 14, 2017 | 3.897 | 3.956 | 3.741 | 3.780 | 6,783,199 | -0.01(-0.26%) |
Sep 13, 2017 | 3.614 | 3.917 | 3.614 | 3.790 | 9,567,352 | +0.21(+6.01%) |
Sep 12, 2017 | 3.409 | 3.634 | 3.370 | 3.575 | 6,585,078 | +0.19(+5.48%) |
Sep 11, 2017 | 3.341 | 3.409 | 3.262 | 3.389 | 6,737,818 | +0.03(+0.87%) |
Sep 08, 2017 | 3.360 | 3.380 | 3.248 | 3.360 | 4,249,677 | -0.02(-0.58%) |
Sep 07, 2017 | 3.458 | 3.526 | 3.331 | 3.380 | 5,301,472 | -0.12(-3.35%) |
Sep 06, 2017 | 3.467 | 3.565 | 3.458 | 3.497 | 4,421,003 | +0.07(+1.99%) |
Sep 05, 2017 | 3.409 | 3.458 | 3.360 | 3.428 | 5,131,871 | +0.09(+2.63%) |
Sep 01, 2017 | 3.194 | 3.370 | 3.145 | 3.341 | 6,372,567 | +0.16(+4.91%) |
Aug 31, 2017 | 3.311 | 3.341 | 3.174 | 3.184 | 6,885,368 | -0.09(-2.69%) |
Aug 30, 2017 | 3.350 | 3.380 | 3.184 | 3.272 | 6,539,168 | -0.09(-2.62%) |
Aug 29, 2017 | 3.194 | 3.409 | 3.174 | 3.360 | 6,671,207 | +0.12(+3.61%) |
Aug 28, 2017 | 3.301 | 3.350 | 3.184 | 3.243 | 4,402,254 | -0.05(-1.48%) |
Aug 25, 2017 | 3.243 | 3.292 | 3.195 | 3.292 | 4,545,749 | +0.14(+4.33%) |
Aug 24, 2017 | 3.126 | 3.223 | 3.126 | 3.155 | 4,005,007 | -0.01(-0.31%) |
Aug 23, 2017 | 3.096 | 3.214 | 3.067 | 3.165 | 4,523,952 | +0.04(+1.25%) |
Aug 22, 2017 | 3.116 | 3.160 | 3.087 | 3.126 | 4,642,787 | +0.04(+1.27%) |
Aug 21, 2017 | 3.165 | 3.165 | 3.077 | 3.087 | 3,554,193 | -0.08(-2.47%) |
Aug 18, 2017 | 3.096 | 3.223 | 3.077 | 3.165 | 7,679,806 | +0.07(+2.21%) |
Aug 17, 2017 | 3.145 | 3.233 | 3.087 | 3.096 | 6,454,834 | -0.06(-1.86%) |
Aug 16, 2017 | 3.370 | 3.399 | 3.116 | 3.155 | 7,617,286 | -0.20(-5.83%) |
Aug 15, 2017 | 3.341 | 3.419 | 3.145 | 3.350 | 8,972,465 | -0.01(-0.29%) |
Aug 14, 2017 | 3.399 | 3.409 | 3.321 | 3.360 | 6,505,979 | -0.02(-0.58%) |
Aug 11, 2017 | 3.204 | 3.419 | 3.194 | 3.380 | 7,323,684 | +0.11(+3.28%) |
Aug 10, 2017 | 3.292 | 3.370 | 3.233 | 3.272 | 6,587,399 | -0.01(-0.30%) |
Aug 09, 2017 | 3.311 | 3.370 | 3.194 | 3.282 | 10,765,024 | -0.03(-0.88%) |
Aug 08, 2017 | 3.438 | 3.467 | 3.262 | 3.311 | 7,224,545 | -0.19(-5.31%) |
Aug 07, 2017 | 3.770 | 3.770 | 3.487 | 3.497 | 7,707,323 | -0.29(-7.73%) |
Aug 04, 2017 | 3.858 | 4.073 | 3.726 | 3.790 | 9,542,531 | -0.28(-6.95%) |
Aug 03, 2017 | 3.907 | 4.132 | 3.888 | 4.073 | 8,123,420 | +0.18(+4.51%) |
Aug 02, 2017 | 3.907 | 3.956 | 3.751 | 3.897 | 8,057,896 | +0.00(+0.00%) |
Aug 01, 2017 | 3.888 | 3.975 | 3.848 | 3.897 | 9,276,505 | -0.01(-0.25%) |
Jul 31, 2017 | 3.946 | 3.966 | 3.780 | 3.907 | 4,966,512 | -0.04(-0.99%) |
Jul 28, 2017 | 3.936 | 4.146 | 3.907 | 3.946 | 7,538,946 | -0.02(-0.49%) |
Jul 27, 2017 | 3.946 | 3.990 | 3.819 | 3.966 | 5,262,676 | +0.01(+0.25%) |
Jul 26, 2017 | 4.054 | 4.055 | 3.883 | 3.956 | 9,582,877 | -0.05(-1.22%) |
Jul 25, 2017 | 3.975 | 4.083 | 3.966 | 4.005 | 6,211,954 | +0.13(+3.27%) |
Jul 24, 2017 | 3.946 | 3.956 | 3.819 | 3.878 | 4,380,718 | -0.03(-0.75%) |
Jul 21, 2017 | 4.034 | 4.044 | 3.810 | 3.907 | 9,369,117 | -0.12(-2.91%) |
Jul 20, 2017 | 4.200 | 4.264 | 3.955 | 4.024 | 9,575,789 | -0.15(-3.51%) |
Jul 19, 2017 | 3.878 | 4.249 | 3.848 | 4.171 | 13,433,846 | +0.29(+7.56%) |
Jul 18, 2017 | 3.927 | 3.927 | 3.780 | 3.878 | 6,399,121 | +0.02(+0.51%) |
Jul 17, 2017 | 3.780 | 3.868 | 3.761 | 3.858 | 6,533,982 | +0.04(+1.02%) |
Jul 14, 2017 | 3.800 | 3.897 | 3.751 | 3.819 | 6,614,771 | +0.03(+0.77%) |
Jul 13, 2017 | 3.614 | 3.829 | 3.585 | 3.790 | 10,141,251 | +0.18(+4.86%) |
Jul 12, 2017 | 3.692 | 3.780 | 3.546 | 3.614 | 13,950,772 | +0.01(+0.27%) |
Jul 11, 2017 | 3.467 | 3.663 | 3.370 | 3.604 | 17,494,092 | +0.12(+3.36%) |
Jul 10, 2017 | 3.262 | 3.507 | 3.243 | 3.487 | 9,361,627 | +0.18(+5.31%) |
Jul 07, 2017 | 3.370 | 3.424 | 3.272 | 3.311 | 12,918,744 | -0.13(-3.69%) |
Jul 06, 2017 | 3.653 | 3.682 | 3.409 | 3.438 | 14,018,053 | -0.24(-6.63%) |
Jul 05, 2017 | 3.770 | 3.780 | 3.540 | 3.682 | 9,143,079 | -0.14(-3.58%) |