Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.000 | 4.098 | 3.650 | 4.090 | 481,224 | +0.57(+16.19%) |
Sep 28, 2017 | 3.440 | 3.600 | 3.440 | 3.520 | 301,549 | +0.35(+11.04%) |
Sep 27, 2017 | 3.080 | 3.180 | 3.080 | 3.170 | 150,074 | +0.12(+3.93%) |
Sep 26, 2017 | 3.070 | 3.100 | 3.010 | 3.050 | 136,952 | -0.02(-0.65%) |
Sep 25, 2017 | 3.350 | 3.350 | 3.060 | 3.070 | 91,625 | -0.29(-8.63%) |
Sep 22, 2017 | 3.340 | 3.410 | 3.300 | 3.360 | 51,388 | +0.02(+0.60%) |
Sep 21, 2017 | 3.420 | 3.470 | 3.260 | 3.340 | 112,873 | -0.13(-3.75%) |
Sep 20, 2017 | 3.500 | 3.571 | 3.470 | 3.470 | 63,558 | -0.06(-1.70%) |
Sep 19, 2017 | 3.500 | 3.530 | 3.420 | 3.530 | 50,709 | +0.01(+0.28%) |
Sep 18, 2017 | 3.450 | 3.570 | 3.420 | 3.520 | 66,626 | +0.02(+0.57%) |
Sep 15, 2017 | 3.420 | 3.520 | 3.420 | 3.500 | 24,195 | +0.05(+1.45%) |
Sep 14, 2017 | 3.650 | 3.650 | 3.410 | 3.450 | 52,718 | -0.13(-3.63%) |
Sep 13, 2017 | 3.400 | 3.679 | 3.270 | 3.580 | 235,080 | +0.18(+5.29%) |
Sep 12, 2017 | 3.240 | 3.410 | 3.220 | 3.400 | 100,392 | +0.10(+3.03%) |
Sep 11, 2017 | 3.270 | 3.350 | 3.190 | 3.300 | 93,496 | +0.04(+1.23%) |
Sep 08, 2017 | 3.174 | 3.300 | 3.120 | 3.260 | 62,285 | +0.09(+2.84%) |
Sep 07, 2017 | 3.200 | 3.215 | 3.060 | 3.170 | 107,683 | -0.06(-1.86%) |
Sep 06, 2017 | 3.350 | 3.350 | 3.200 | 3.230 | 63,896 | -0.09(-2.71%) |
Sep 05, 2017 | 3.330 | 3.350 | 3.230 | 3.320 | 76,902 | -0.02(-0.60%) |
Sep 01, 2017 | 3.310 | 3.400 | 3.310 | 3.340 | 72,973 | -0.02(-0.60%) |
Aug 31, 2017 | 3.350 | 3.450 | 3.300 | 3.360 | 95,829 | -0.03(-0.88%) |
Aug 30, 2017 | 3.500 | 3.565 | 3.300 | 3.390 | 122,951 | -0.10(-2.87%) |
Aug 29, 2017 | 3.500 | 3.580 | 3.401 | 3.490 | 71,477 | -0.09(-2.51%) |
Aug 28, 2017 | 3.700 | 3.700 | 3.470 | 3.580 | 30,461 | -0.13(-3.50%) |
Aug 25, 2017 | 3.530 | 3.790 | 3.330 | 3.710 | 72,380 | +0.25(+7.23%) |
Aug 24, 2017 | 3.350 | 3.570 | 3.310 | 3.460 | 105,621 | +0.18(+5.49%) |
Aug 23, 2017 | 3.360 | 3.410 | 3.160 | 3.280 | 95,155 | -0.09(-2.67%) |
Aug 22, 2017 | 3.170 | 3.460 | 3.160 | 3.370 | 82,470 | +0.19(+5.97%) |
Aug 21, 2017 | 2.920 | 3.210 | 2.870 | 3.180 | 73,574 | +0.27(+9.28%) |
Aug 18, 2017 | 2.780 | 3.025 | 2.620 | 2.910 | 148,962 | +0.10(+3.56%) |
Aug 17, 2017 | 2.940 | 3.030 | 2.780 | 2.810 | 124,810 | -0.19(-6.33%) |
Aug 16, 2017 | 3.109 | 3.120 | 2.940 | 3.000 | 94,865 | -0.14(-4.46%) |
Aug 15, 2017 | 3.060 | 3.160 | 3.030 | 3.140 | 61,077 | +0.02(+0.64%) |
Aug 14, 2017 | 3.210 | 3.277 | 3.020 | 3.120 | 91,054 | -0.06(-1.89%) |
Aug 11, 2017 | 3.340 | 3.340 | 3.120 | 3.180 | 73,785 | -0.17(-4.93%) |
Aug 10, 2017 | 3.710 | 3.710 | 3.320 | 3.345 | 62,571 | -0.35(-9.59%) |
Aug 09, 2017 | 3.700 | 3.830 | 3.630 | 3.700 | 63,286 | -0.03(-0.80%) |
Aug 08, 2017 | 3.650 | 3.760 | 3.620 | 3.730 | 30,714 | +0.06(+1.63%) |
Aug 07, 2017 | 3.860 | 3.880 | 3.650 | 3.670 | 144,076 | -0.22(-5.66%) |
Aug 04, 2017 | 4.000 | 4.040 | 3.840 | 3.890 | 53,994 | -0.14(-3.47%) |
Aug 03, 2017 | 3.970 | 4.030 | 3.935 | 4.030 | 41,965 | +0.07(+1.77%) |
Aug 02, 2017 | 4.053 | 4.080 | 3.900 | 3.960 | 111,966 | -0.08(-1.86%) |
Aug 01, 2017 | 4.050 | 4.060 | 3.980 | 4.035 | 51,817 | -0.00(-0.12%) |
Jul 31, 2017 | 4.090 | 4.090 | 3.930 | 4.040 | 25,955 | -0.01(-0.25%) |
Jul 28, 2017 | 3.950 | 4.120 | 3.850 | 4.050 | 225,967 | +0.09(+2.27%) |
Jul 27, 2017 | 4.134 | 4.145 | 3.900 | 3.960 | 34,327 | -0.14(-3.41%) |
Jul 26, 2017 | 4.230 | 4.334 | 4.080 | 4.100 | 51,093 | -0.08(-1.91%) |
Jul 25, 2017 | 4.030 | 4.220 | 4.020 | 4.180 | 137,045 | +0.15(+3.72%) |
Jul 24, 2017 | 4.040 | 4.100 | 4.000 | 4.030 | 74,093 | -0.02(-0.49%) |
Jul 21, 2017 | 4.050 | 4.060 | 3.920 | 4.050 | 41,448 | -0.03(-0.74%) |
Jul 20, 2017 | 4.100 | 3.930 | 4.080 | 111,821 | +0.27(+7.09%) | |
Jul 19, 2017 | 3.850 | 3.881 | 3.700 | 3.810 | 161,883 | +0.03(+0.79%) |
Jul 18, 2017 | 3.830 | 3.830 | 3.660 | 3.780 | 183,537 | +0.00(+0.00%) |
Jul 17, 2017 | 3.910 | 3.920 | 3.750 | 3.780 | 93,202 | -0.13(-3.32%) |
Jul 14, 2017 | 3.990 | 4.030 | 3.820 | 3.910 | 35,980 | -0.08(-2.01%) |
Jul 13, 2017 | 4.000 | 4.070 | 3.950 | 3.990 | 69,517 | -0.02(-0.50%) |
Jul 12, 2017 | 4.050 | 4.149 | 3.960 | 4.010 | 33,104 | +0.08(+2.04%) |
Jul 11, 2017 | 3.940 | 4.140 | 3.860 | 3.930 | 139,090 | -0.02(-0.51%) |
Jul 10, 2017 | 3.850 | 3.950 | 3.730 | 3.950 | 49,422 | +0.07(+1.80%) |
Jul 07, 2017 | 3.850 | 3.880 | 3.728 | 3.880 | 19,041 | +0.06(+1.57%) |
Jul 06, 2017 | 3.890 | 3.890 | 3.720 | 3.820 | 76,938 | -0.07(-1.80%) |
Jul 05, 2017 | 3.620 | 3.900 | 3.600 | 3.890 | 89,601 | +0.19(+5.14%) |