Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.225 | 4.283 | 4.054 | 4.171 | 665,775 | -0.03(-0.63%) |
Sep 28, 2017 | 4.246 | 4.294 | 4.161 | 4.198 | 427,284 | -0.05(-1.17%) |
Sep 27, 2017 | 4.232 | 4.346 | 4.191 | 4.248 | 903,122 | +0.05(+1.11%) |
Sep 26, 2017 | 4.243 | 4.274 | 4.165 | 4.201 | 700,263 | -0.01(-0.12%) |
Sep 25, 2017 | 4.248 | 4.398 | 4.180 | 4.206 | 992,085 | -0.02(-0.37%) |
Sep 22, 2017 | 4.046 | 4.284 | 4.046 | 4.222 | 680,003 | +0.16(+3.82%) |
Sep 21, 2017 | 4.098 | 4.103 | 4.015 | 4.066 | 493,404 | -0.02(-0.51%) |
Sep 20, 2017 | 4.061 | 4.118 | 3.932 | 4.087 | 432,587 | +0.06(+1.54%) |
Sep 19, 2017 | 4.061 | 4.118 | 3.820 | 4.025 | 590,483 | +0.02(+0.52%) |
Sep 18, 2017 | 3.911 | 4.020 | 3.859 | 4.004 | 474,057 | +0.09(+2.25%) |
Sep 15, 2017 | 3.807 | 3.921 | 3.807 | 3.916 | 389,452 | +0.09(+2.30%) |
Sep 14, 2017 | 3.719 | 3.844 | 3.719 | 3.828 | 323,955 | +0.11(+2.92%) |
Sep 13, 2017 | 3.719 | 3.760 | 3.691 | 3.719 | 213,876 | +0.02(+0.42%) |
Sep 12, 2017 | 3.626 | 3.745 | 3.626 | 3.704 | 290,856 | +0.08(+2.14%) |
Sep 11, 2017 | 3.517 | 3.642 | 3.476 | 3.626 | 410,982 | +0.16(+4.48%) |
Sep 08, 2017 | 3.491 | 3.512 | 3.445 | 3.471 | 199,621 | -0.05(-1.33%) |
Sep 07, 2017 | 3.528 | 3.548 | 3.471 | 3.517 | 247,900 | +0.01(+0.30%) |
Sep 06, 2017 | 3.517 | 3.561 | 3.497 | 3.507 | 131,812 | +0.00(+0.00%) |
Sep 05, 2017 | 3.595 | 3.595 | 3.471 | 3.507 | 199,252 | -0.04(-1.17%) |
Sep 01, 2017 | 3.579 | 3.617 | 3.533 | 3.548 | 249,654 | -0.03(-0.72%) |
Aug 31, 2017 | 3.434 | 3.611 | 3.398 | 3.574 | 355,209 | +0.15(+4.23%) |
Aug 30, 2017 | 3.486 | 3.611 | 3.419 | 3.429 | 382,006 | -0.07(-1.93%) |
Aug 29, 2017 | 3.574 | 3.637 | 3.497 | 3.497 | 755,011 | -0.06(-1.73%) |
Aug 28, 2017 | 3.527 | 3.615 | 3.491 | 3.558 | 369,854 | +0.06(+1.62%) |
Aug 25, 2017 | 3.512 | 3.579 | 3.502 | 3.502 | 233,185 | -0.01(-0.29%) |
Aug 24, 2017 | 3.563 | 3.563 | 3.502 | 3.512 | 209,113 | -0.04(-1.16%) |
Aug 23, 2017 | 3.569 | 3.607 | 3.507 | 3.553 | 147,828 | -0.02(-0.58%) |
Aug 22, 2017 | 3.630 | 3.682 | 3.569 | 3.574 | 322,230 | -0.08(-2.12%) |
Aug 21, 2017 | 3.672 | 3.754 | 3.640 | 3.651 | 218,736 | -0.04(-0.98%) |
Aug 18, 2017 | 3.615 | 3.718 | 3.566 | 3.687 | 428,547 | +0.08(+2.14%) |
Aug 17, 2017 | 3.718 | 3.775 | 3.605 | 3.610 | 353,342 | -0.12(-3.31%) |
Aug 16, 2017 | 3.831 | 3.898 | 3.692 | 3.733 | 335,488 | -0.13(-3.33%) |
Aug 15, 2017 | 3.893 | 3.903 | 3.759 | 3.862 | 244,757 | -0.02(-0.40%) |
Aug 14, 2017 | 3.723 | 3.924 | 3.718 | 3.878 | 559,219 | +0.16(+4.44%) |
Aug 11, 2017 | 3.589 | 3.759 | 3.579 | 3.713 | 489,109 | +0.03(+0.70%) |
Aug 10, 2017 | 3.687 | 3.852 | 3.656 | 3.687 | 563,681 | -0.01(-0.28%) |
Aug 09, 2017 | 3.527 | 3.708 | 3.502 | 3.697 | 690,883 | +0.20(+5.59%) |
Aug 08, 2017 | 3.440 | 3.579 | 3.414 | 3.502 | 433,089 | +0.06(+1.80%) |
Aug 07, 2017 | 3.440 | 3.440 | 3.373 | 3.440 | 95,163 | +0.04(+1.21%) |
Aug 04, 2017 | 3.430 | 3.440 | 3.373 | 3.399 | 100,220 | +0.00(+0.00%) |
Aug 03, 2017 | 3.471 | 3.495 | 3.373 | 3.399 | 183,826 | -0.05(-1.35%) |
Aug 02, 2017 | 3.424 | 3.574 | 3.424 | 3.445 | 279,009 | -0.01(-0.30%) |
Aug 01, 2017 | 3.497 | 3.497 | 3.373 | 3.455 | 131,932 | -0.05(-1.32%) |
Jul 31, 2017 | 3.517 | 3.517 | 3.399 | 3.502 | 243,716 | +0.03(+0.74%) |
Jul 28, 2017 | 3.497 | 3.543 | 3.419 | 3.476 | 170,217 | -0.02(-0.44%) |
Jul 27, 2017 | 3.491 | 3.507 | 3.450 | 3.491 | 92,835 | +0.01(+0.31%) |
Jul 26, 2017 | 3.470 | 3.522 | 3.430 | 3.481 | 188,869 | +0.06(+1.64%) |
Jul 25, 2017 | 3.425 | 3.557 | 3.399 | 3.425 | 290,675 | +0.03(+0.90%) |
Jul 24, 2017 | 3.506 | 3.506 | 3.338 | 3.394 | 279,751 | -0.11(-3.20%) |
Jul 21, 2017 | 3.409 | 3.537 | 3.404 | 3.506 | 636,948 | +0.13(+3.78%) |
Jul 20, 2017 | 3.333 | 3.399 | 3.328 | 3.379 | 77,350 | +0.06(+1.69%) |
Jul 19, 2017 | 3.333 | 3.363 | 3.277 | 3.322 | 148,547 | -0.01(-0.15%) |
Jul 18, 2017 | 3.282 | 3.333 | 3.236 | 3.328 | 134,943 | +0.08(+2.52%) |
Jul 17, 2017 | 3.231 | 3.317 | 3.225 | 3.246 | 103,773 | +0.02(+0.47%) |
Jul 14, 2017 | 3.215 | 3.328 | 3.190 | 3.231 | 153,876 | +0.02(+0.48%) |
Jul 13, 2017 | 3.333 | 3.333 | 3.215 | 3.215 | 191,020 | -0.13(-3.96%) |
Jul 12, 2017 | 3.368 | 3.455 | 3.317 | 3.348 | 223,046 | +0.02(+0.46%) |
Jul 11, 2017 | 3.292 | 3.419 | 3.266 | 3.333 | 272,368 | +0.04(+1.08%) |
Jul 10, 2017 | 3.368 | 3.368 | 3.271 | 3.297 | 68,182 | -0.02(-0.62%) |
Jul 07, 2017 | 3.261 | 3.430 | 3.261 | 3.317 | 206,789 | +0.03(+0.78%) |
Jul 06, 2017 | 3.379 | 3.379 | 3.083 | 3.292 | 619,194 | -0.07(-2.12%) |
Jul 05, 2017 | 3.562 | 3.562 | 3.317 | 3.363 | 337,416 | -0.18(-5.18%) |