Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.410 | 4.460 | 4.320 | 4.430 | 53,601 | +0.07(+1.61%) |
Sep 28, 2017 | 4.430 | 4.430 | 4.310 | 4.360 | 173,283 | +0.00(+0.00%) |
Sep 27, 2017 | 4.520 | 4.550 | 4.330 | 4.360 | 167,265 | -0.19(-4.18%) |
Sep 26, 2017 | 4.700 | 4.700 | 4.510 | 4.550 | 171,795 | -0.09(-1.94%) |
Sep 25, 2017 | 4.740 | 4.740 | 4.580 | 4.640 | 290,763 | -0.07(-1.49%) |
Sep 22, 2017 | 4.780 | 4.830 | 4.640 | 4.710 | 136,244 | +0.05(+1.07%) |
Sep 21, 2017 | 4.700 | 4.800 | 4.610 | 4.660 | 187,748 | -0.06(-1.27%) |
Sep 20, 2017 | 4.920 | 4.940 | 4.620 | 4.720 | 410,488 | -0.08(-1.67%) |
Sep 19, 2017 | 4.890 | 4.890 | 4.700 | 4.800 | 352,298 | +0.13(+2.78%) |
Sep 18, 2017 | 4.800 | 4.800 | 4.460 | 4.670 | 819,645 | +0.44(+10.40%) |
Sep 15, 2017 | 4.250 | 4.310 | 4.190 | 4.230 | 70,929 | -0.04(-0.94%) |
Sep 14, 2017 | 4.230 | 4.300 | 4.190 | 4.270 | 60,264 | -0.02(-0.47%) |
Sep 13, 2017 | 4.240 | 4.300 | 4.210 | 4.290 | 83,172 | +0.00(+0.00%) |
Sep 12, 2017 | 4.270 | 4.368 | 4.201 | 4.290 | 52,648 | +0.02(+0.47%) |
Sep 11, 2017 | 4.370 | 4.400 | 4.258 | 4.270 | 77,870 | -0.10(-2.29%) |
Sep 08, 2017 | 4.500 | 4.500 | 4.362 | 4.370 | 73,144 | -0.09(-2.02%) |
Sep 07, 2017 | 4.350 | 4.490 | 4.350 | 4.460 | 124,494 | +0.12(+2.76%) |
Sep 06, 2017 | 4.290 | 4.430 | 4.290 | 4.340 | 43,406 | -0.02(-0.46%) |
Sep 05, 2017 | 4.560 | 4.560 | 4.330 | 4.360 | 134,340 | -0.06(-1.36%) |
Sep 01, 2017 | 4.250 | 4.450 | 4.238 | 4.420 | 100,751 | +0.17(+4.00%) |
Aug 31, 2017 | 4.270 | 4.270 | 4.150 | 4.250 | 78,190 | +0.08(+1.92%) |
Aug 30, 2017 | 4.250 | 4.250 | 4.130 | 4.170 | 38,107 | -0.02(-0.48%) |
Aug 29, 2017 | 4.290 | 4.330 | 4.150 | 4.190 | 129,685 | +0.05(+1.21%) |
Aug 28, 2017 | 4.090 | 4.190 | 4.060 | 4.140 | 83,425 | +0.10(+2.48%) |
Aug 25, 2017 | 3.990 | 4.050 | 3.910 | 4.040 | 53,506 | +0.05(+1.25%) |
Aug 24, 2017 | 3.890 | 4.040 | 3.890 | 3.990 | 41,558 | +0.05(+1.27%) |
Aug 23, 2017 | 3.990 | 4.030 | 3.890 | 3.940 | 134,236 | +0.06(+1.55%) |
Aug 22, 2017 | 4.000 | 4.090 | 3.830 | 3.880 | 130,412 | -0.19(-4.67%) |
Aug 21, 2017 | 3.960 | 4.070 | 3.890 | 4.070 | 196,916 | +0.15(+3.83%) |
Aug 18, 2017 | 3.900 | 4.060 | 3.840 | 3.920 | 111,551 | +0.02(+0.51%) |
Aug 17, 2017 | 4.020 | 4.070 | 3.890 | 3.900 | 127,651 | -0.11(-2.74%) |
Aug 16, 2017 | 3.980 | 4.110 | 3.970 | 4.010 | 92,712 | +0.06(+1.52%) |
Aug 15, 2017 | 4.050 | 4.050 | 3.889 | 3.950 | 108,512 | -0.10(-2.47%) |
Aug 14, 2017 | 4.040 | 4.110 | 4.017 | 4.050 | 120,120 | -0.06(-1.46%) |
Aug 11, 2017 | 4.150 | 4.210 | 4.000 | 4.110 | 114,049 | +0.13(+3.20%) |
Aug 10, 2017 | 4.090 | 4.190 | 3.950 | 3.982 | 133,316 | +0.04(+1.00%) |
Aug 09, 2017 | 4.000 | 4.007 | 3.880 | 3.943 | 54,688 | +0.03(+0.84%) |
Aug 08, 2017 | 4.000 | 4.000 | 3.860 | 3.910 | 52,005 | -0.02(-0.51%) |
Aug 07, 2017 | 3.850 | 4.000 | 3.800 | 3.930 | 190,836 | +0.08(+2.08%) |
Aug 04, 2017 | 3.840 | 3.960 | 3.810 | 3.850 | 143,266 | -0.09(-2.28%) |
Aug 03, 2017 | 4.050 | 4.090 | 3.930 | 3.940 | 200,104 | -0.14(-3.43%) |
Aug 02, 2017 | 4.150 | 4.150 | 4.060 | 4.080 | 79,250 | +0.00(+0.00%) |
Aug 01, 2017 | 4.200 | 4.300 | 4.080 | 4.080 | 71,907 | -0.12(-2.86%) |
Jul 31, 2017 | 4.270 | 4.360 | 4.200 | 4.200 | 109,113 | -0.17(-3.78%) |
Jul 28, 2017 | 4.210 | 4.420 | 4.210 | 4.365 | 64,673 | +0.15(+3.44%) |
Jul 27, 2017 | 4.390 | 4.520 | 4.210 | 4.220 | 121,886 | -0.27(-6.01%) |
Jul 26, 2017 | 4.280 | 4.520 | 4.260 | 4.490 | 92,527 | +0.14(+3.22%) |
Jul 25, 2017 | 4.250 | 4.400 | 4.220 | 4.350 | 60,551 | +0.15(+3.57%) |
Jul 24, 2017 | 4.450 | 4.490 | 4.130 | 4.200 | 185,321 | -0.30(-6.67%) |
Jul 21, 2017 | 4.550 | 4.690 | 4.500 | 4.500 | 84,669 | -0.06(-1.32%) |
Jul 20, 2017 | 4.560 | 4.680 | 4.450 | 4.560 | 99,694 | -0.06(-1.30%) |
Jul 19, 2017 | 4.750 | 4.770 | 4.570 | 4.620 | 52,532 | -0.16(-3.35%) |
Jul 18, 2017 | 4.590 | 4.780 | 4.580 | 4.780 | 118,894 | +0.27(+5.99%) |
Jul 17, 2017 | 4.400 | 4.580 | 4.400 | 4.510 | 119,103 | +0.14(+3.20%) |
Jul 14, 2017 | 4.490 | 4.580 | 4.350 | 4.370 | 110,590 | -0.01(-0.23%) |
Jul 13, 2017 | 4.570 | 4.570 | 4.350 | 4.380 | 133,081 | -0.20(-4.37%) |
Jul 12, 2017 | 4.340 | 4.654 | 4.340 | 4.580 | 211,106 | +0.28(+6.53%) |
Jul 11, 2017 | 4.120 | 4.340 | 4.070 | 4.299 | 109,788 | +0.18(+4.35%) |
Jul 10, 2017 | 3.890 | 4.180 | 3.860 | 4.120 | 183,216 | +0.18(+4.57%) |
Jul 07, 2017 | 3.960 | 4.120 | 3.900 | 3.940 | 303,802 | -0.07(-1.75%) |
Jul 06, 2017 | 4.050 | 4.100 | 3.920 | 4.010 | 387,972 | -0.02(-0.50%) |
Jul 05, 2017 | 4.200 | 4.370 | 3.960 | 4.030 | 267,640 | -0.12(-2.89%) |