Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.502 | 4.733 | 4.436 | 4.634 | 1,637,591 | +0.14(+3.12%) |
Sep 28, 2017 | 4.535 | 4.535 | 4.452 | 4.494 | 582,045 | -0.03(-0.73%) |
Sep 27, 2017 | 4.510 | 4.559 | 4.419 | 4.527 | 1,081,085 | +0.01(+0.18%) |
Sep 26, 2017 | 4.395 | 4.527 | 4.395 | 4.518 | 436,279 | +0.12(+2.62%) |
Sep 25, 2017 | 4.287 | 4.411 | 4.246 | 4.403 | 1,042,374 | +0.12(+2.69%) |
Sep 22, 2017 | 4.254 | 4.308 | 4.254 | 4.287 | 613,387 | +0.02(+0.58%) |
Sep 21, 2017 | 4.230 | 4.287 | 4.230 | 4.263 | 659,217 | +0.02(+0.39%) |
Sep 20, 2017 | 4.254 | 4.271 | 4.221 | 4.246 | 354,741 | +0.02(+0.39%) |
Sep 19, 2017 | 4.287 | 4.287 | 4.221 | 4.230 | 394,081 | -0.07(-1.54%) |
Sep 18, 2017 | 4.287 | 4.329 | 4.271 | 4.296 | 318,245 | +0.00(+0.00%) |
Sep 15, 2017 | 4.436 | 4.461 | 4.238 | 4.296 | 1,600,144 | -0.12(-2.62%) |
Sep 14, 2017 | 4.312 | 4.417 | 4.304 | 4.411 | 310,410 | +0.08(+1.90%) |
Sep 13, 2017 | 4.271 | 4.337 | 4.263 | 4.329 | 411,649 | +0.04(+0.96%) |
Sep 12, 2017 | 4.287 | 4.353 | 4.279 | 4.287 | 281,435 | -0.02(-0.38%) |
Sep 11, 2017 | 4.246 | 4.320 | 4.242 | 4.304 | 266,218 | +0.08(+1.95%) |
Sep 08, 2017 | 4.180 | 4.263 | 4.180 | 4.221 | 293,147 | +0.02(+0.59%) |
Sep 07, 2017 | 4.197 | 4.230 | 4.172 | 4.197 | 367,089 | +0.02(+0.59%) |
Sep 06, 2017 | 4.180 | 4.263 | 4.147 | 4.172 | 486,282 | +0.02(+0.60%) |
Sep 05, 2017 | 4.180 | 4.234 | 4.118 | 4.147 | 706,964 | -0.02(-0.59%) |
Sep 01, 2017 | 4.164 | 4.188 | 4.139 | 4.172 | 368,458 | +0.02(+0.40%) |
Aug 31, 2017 | 4.131 | 4.172 | 4.114 | 4.155 | 332,276 | +0.02(+0.40%) |
Aug 30, 2017 | 4.131 | 4.139 | 4.098 | 4.139 | 665,191 | +0.00(+0.00%) |
Aug 29, 2017 | 4.139 | 4.172 | 4.081 | 4.139 | 567,995 | -0.03(-0.79%) |
Aug 28, 2017 | 4.263 | 4.296 | 4.147 | 4.172 | 518,399 | -0.10(-2.32%) |
Aug 25, 2017 | 4.188 | 4.296 | 4.172 | 4.271 | 536,220 | +0.08(+1.97%) |
Aug 24, 2017 | 4.065 | 4.188 | 4.057 | 4.188 | 825,393 | +0.15(+3.67%) |
Aug 23, 2017 | 4.015 | 4.048 | 4.007 | 4.040 | 496,829 | +0.00(+0.00%) |
Aug 22, 2017 | 4.114 | 4.123 | 4.040 | 4.040 | 338,768 | -0.05(-1.21%) |
Aug 21, 2017 | 4.015 | 4.094 | 3.982 | 4.090 | 510,949 | +0.07(+1.64%) |
Aug 18, 2017 | 4.007 | 4.048 | 3.991 | 4.024 | 739,016 | -0.04(-1.01%) |
Aug 17, 2017 | 4.123 | 4.188 | 4.057 | 4.065 | 645,111 | -0.11(-2.57%) |
Aug 16, 2017 | 4.205 | 4.254 | 4.147 | 4.172 | 382,066 | -0.06(-1.36%) |
Aug 15, 2017 | 4.246 | 4.263 | 4.188 | 4.230 | 431,092 | -0.02(-0.58%) |
Aug 14, 2017 | 4.213 | 4.271 | 4.155 | 4.254 | 549,958 | +0.09(+2.18%) |
Aug 11, 2017 | 4.238 | 4.246 | 4.131 | 4.164 | 942,902 | -0.13(-3.07%) |
Aug 10, 2017 | 4.362 | 4.378 | 4.296 | 4.296 | 384,305 | -0.07(-1.70%) |
Aug 09, 2017 | 4.337 | 4.415 | 4.304 | 4.370 | 650,514 | +0.02(+0.57%) |
Aug 08, 2017 | 4.304 | 4.419 | 4.304 | 4.345 | 680,454 | +0.01(+0.19%) |
Aug 07, 2017 | 4.280 | 4.337 | 4.247 | 4.337 | 501,490 | +0.02(+0.57%) |
Aug 04, 2017 | 4.076 | 4.333 | 4.043 | 4.312 | 611,221 | +0.15(+3.53%) |
Aug 03, 2017 | 4.190 | 4.219 | 4.141 | 4.165 | 353,036 | -0.02(-0.39%) |
Aug 02, 2017 | 4.223 | 4.223 | 4.157 | 4.182 | 545,853 | -0.05(-1.16%) |
Aug 01, 2017 | 4.247 | 4.263 | 4.182 | 4.231 | 558,585 | +0.00(+0.00%) |
Jul 31, 2017 | 4.321 | 4.321 | 4.190 | 4.231 | 4,036,830 | -0.09(-2.08%) |
Jul 28, 2017 | 4.345 | 4.370 | 4.255 | 4.321 | 4,001,158 | -0.04(-0.94%) |
Jul 27, 2017 | 4.280 | 4.390 | 4.247 | 4.361 | 771,773 | +0.06(+1.33%) |
Jul 26, 2017 | 4.239 | 4.312 | 4.223 | 4.304 | 388,987 | +0.06(+1.35%) |
Jul 25, 2017 | 4.165 | 4.263 | 4.149 | 4.247 | 454,038 | +0.08(+1.96%) |
Jul 24, 2017 | 4.190 | 4.214 | 4.157 | 4.165 | 495,618 | -0.03(-0.78%) |
Jul 21, 2017 | 4.223 | 4.223 | 4.157 | 4.198 | 664,789 | +0.03(+0.78%) |
Jul 20, 2017 | 4.190 | 4.219 | 4.165 | 4.165 | 363,044 | -0.03(-0.78%) |
Jul 19, 2017 | 4.190 | 4.223 | 4.157 | 4.198 | 273,065 | +0.00(+0.00%) |
Jul 18, 2017 | 4.214 | 4.214 | 4.170 | 4.198 | 471,110 | +0.01(+0.19%) |
Jul 17, 2017 | 4.247 | 4.292 | 4.165 | 4.190 | 740,981 | -0.06(-1.35%) |
Jul 14, 2017 | 4.223 | 4.272 | 4.165 | 4.247 | 631,926 | +0.05(+1.17%) |
Jul 13, 2017 | 4.149 | 4.206 | 4.125 | 4.198 | 577,558 | +0.07(+1.78%) |
Jul 12, 2017 | 4.100 | 4.157 | 4.092 | 4.125 | 526,784 | +0.07(+1.81%) |
Jul 11, 2017 | 4.035 | 4.059 | 3.978 | 4.051 | 682,258 | -0.01(-0.20%) |
Jul 10, 2017 | 4.035 | 4.100 | 3.986 | 4.059 | 898,714 | +0.02(+0.40%) |
Jul 07, 2017 | 4.002 | 4.051 | 3.961 | 4.043 | 428,921 | +0.03(+0.81%) |
Jul 06, 2017 | 3.969 | 4.051 | 3.929 | 4.010 | 890,682 | +0.00(+0.00%) |
Jul 05, 2017 | 4.141 | 4.157 | 3.969 | 4.010 | 524,285 | -0.15(-3.54%) |