Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 10,727 | +0.02(+0.63%) |
Sep 28, 2017 | 4.000 | 4.050 | 3.950 | 3.975 | 11,767 | +0.02(+0.63%) |
Sep 27, 2017 | 4.150 | 4.100 | 3.945 | 3.950 | 41,890 | -0.15(-3.66%) |
Sep 26, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 41,121 | +0.10(+2.50%) |
Sep 25, 2017 | 4.100 | 4.200 | 4.000 | 4.000 | 24,983 | -0.10(-2.44%) |
Sep 22, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 11,037 | +0.05(+1.23%) |
Sep 21, 2017 | 4.100 | 4.200 | 4.000 | 4.050 | 8,942 | -0.05(-1.22%) |
Sep 20, 2017 | 4.100 | 4.140 | 4.000 | 4.100 | 13,632 | +0.05(+1.23%) |
Sep 19, 2017 | 4.150 | 4.200 | 3.950 | 4.050 | 34,345 | +0.00(+0.00%) |
Sep 18, 2017 | 4.150 | 4.245 | 4.100 | 4.050 | 22,642 | -0.05(-1.22%) |
Sep 15, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 11,724 | +0.00(+0.00%) |
Sep 14, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 14,352 | -0.10(-2.38%) |
Sep 13, 2017 | 4.250 | 3.950 | 4.200 | 10,291 | +0.05(+1.20%) | |
Sep 12, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 16,496 | +0.20(+5.06%) |
Sep 11, 2017 | 4.200 | 4.250 | 3.950 | 3.950 | 23,026 | -0.14(-3.53%) |
Sep 08, 2017 | 4.050 | 4.250 | 4.000 | 4.094 | 14,425 | +0.09(+2.36%) |
Sep 07, 2017 | 3.950 | 4.050 | 3.950 | 4.000 | 5,576 | +0.05(+1.27%) |
Sep 06, 2017 | 4.250 | 4.300 | 3.950 | 3.950 | 17,987 | -0.30(-7.06%) |
Sep 05, 2017 | 4.200 | 4.250 | 4.100 | 4.250 | 14,630 | +0.10(+2.41%) |
Sep 01, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 5,920 | +0.05(+1.22%) |
Aug 31, 2017 | 4.100 | 4.225 | 4.050 | 4.100 | 18,946 | +0.00(+0.00%) |
Aug 30, 2017 | 3.900 | 4.256 | 3.900 | 4.100 | 25,780 | +0.25(+6.49%) |
Aug 29, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 100,519 | -0.15(-3.75%) |
Aug 28, 2017 | 4.000 | 4.100 | 3.900 | 4.000 | 16,614 | -0.15(-3.61%) |
Aug 25, 2017 | 4.350 | 4.100 | 4.150 | 17,841 | -0.20(-4.60%) | |
Aug 24, 2017 | 4.100 | 4.350 | 3.800 | 4.350 | 43,419 | +0.25(+6.10%) |
Aug 23, 2017 | 3.850 | 4.200 | 3.790 | 4.100 | 26,098 | +0.20(+5.13%) |
Aug 22, 2017 | 3.850 | 3.950 | 3.750 | 3.900 | 19,279 | +0.10(+2.63%) |
Aug 21, 2017 | 3.950 | 3.950 | 3.800 | 3.800 | 20,684 | -0.20(-5.00%) |
Aug 18, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 6,106 | -0.05(-1.23%) |
Aug 17, 2017 | 4.300 | 4.300 | 4.050 | 4.050 | 14,361 | -0.15(-3.57%) |
Aug 16, 2017 | 4.260 | 4.350 | 4.200 | 4.200 | 9,729 | -0.05(-1.18%) |
Aug 15, 2017 | 4.450 | 4.450 | 4.150 | 4.250 | 17,254 | -0.25(-5.56%) |
Aug 14, 2017 | 4.200 | 4.500 | 4.200 | 4.500 | 9,612 | +0.35(+8.43%) |
Aug 11, 2017 | 4.300 | 4.300 | 4.150 | 4.150 | 13,271 | -0.10(-2.35%) |
Aug 10, 2017 | 4.200 | 4.300 | 4.200 | 4.250 | 8,012 | +0.05(+1.19%) |
Aug 09, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 14,618 | -0.10(-2.33%) |
Aug 08, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 12,867 | +0.05(+1.18%) |
Aug 07, 2017 | 4.262 | 4.300 | 4.200 | 4.250 | 23,022 | -0.05(-1.16%) |
Aug 04, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 33,352 | +0.10(+2.38%) |
Aug 03, 2017 | 4.210 | 4.250 | 4.131 | 4.200 | 14,066 | -0.05(-1.18%) |
Aug 02, 2017 | 4.280 | 4.280 | 4.150 | 4.250 | 24,792 | -0.05(-1.16%) |
Aug 01, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 20,668 | +0.05(+1.18%) |
Jul 31, 2017 | 4.600 | 4.600 | 4.250 | 4.250 | 11,236 | -0.40(-8.60%) |
Jul 28, 2017 | 4.400 | 4.700 | 4.400 | 4.650 | 10,078 | +0.28(+6.29%) |
Jul 27, 2017 | 4.450 | 4.450 | 4.300 | 4.375 | 9,557 | -0.03(-0.57%) |
Jul 26, 2017 | 4.350 | 4.500 | 4.300 | 4.400 | 8,744 | -0.10(-2.22%) |
Jul 25, 2017 | 4.456 | 4.750 | 4.350 | 4.500 | 22,499 | +0.00(+0.00%) |
Jul 24, 2017 | 4.561 | 4.600 | 4.500 | 4.500 | 6,682 | -0.10(-2.17%) |
Jul 21, 2017 | 4.300 | 4.600 | 4.300 | 4.600 | 40,969 | +0.30(+6.98%) |
Jul 20, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 80,503 | -0.05(-1.15%) |
Jul 19, 2017 | 4.300 | 4.370 | 4.275 | 4.350 | 10,459 | +0.05(+1.16%) |
Jul 18, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 3,766 | -0.10(-2.27%) |
Jul 17, 2017 | 4.350 | 4.550 | 4.100 | 4.400 | 25,217 | -0.05(-1.12%) |
Jul 14, 2017 | 4.350 | 4.500 | 4.350 | 4.450 | 8,709 | +0.00(+0.00%) |
Jul 13, 2017 | 4.350 | 4.450 | 4.160 | 4.450 | 8,931 | +0.10(+2.30%) |
Jul 12, 2017 | 4.350 | 4.450 | 4.327 | 4.350 | 5,997 | +0.05(+1.16%) |
Jul 11, 2017 | 4.300 | 4.400 | 4.300 | 4.300 | 5,473 | -0.05(-1.15%) |
Jul 10, 2017 | 4.350 | 4.450 | 4.150 | 4.350 | 30,578 | +0.00(+0.00%) |
Jul 07, 2017 | 4.360 | 4.600 | 4.350 | 4.350 | 10,215 | -0.10(-2.25%) |
Jul 06, 2017 | 4.645 | 4.650 | 4.450 | 4.450 | 4,002 | -0.05(-1.11%) |
Jul 05, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 6,332 | -0.08(-1.64%) |