Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.226 | 4.285 | 4.056 | 4.173 | 665,506 | -0.03(-0.63%) |
Sep 28, 2017 | 4.248 | 4.296 | 4.163 | 4.200 | 427,111 | -0.05(-1.17%) |
Sep 27, 2017 | 4.234 | 4.348 | 4.192 | 4.249 | 902,758 | +0.05(+1.11%) |
Sep 26, 2017 | 4.244 | 4.275 | 4.167 | 4.203 | 699,981 | -0.01(-0.12%) |
Sep 25, 2017 | 4.249 | 4.400 | 4.182 | 4.208 | 991,684 | -0.02(-0.37%) |
Sep 22, 2017 | 4.047 | 4.286 | 4.047 | 4.224 | 679,729 | +0.16(+3.82%) |
Sep 21, 2017 | 4.099 | 4.104 | 4.016 | 4.068 | 493,205 | -0.02(-0.51%) |
Sep 20, 2017 | 4.063 | 4.120 | 3.933 | 4.089 | 432,413 | +0.06(+1.54%) |
Sep 19, 2017 | 4.063 | 4.120 | 3.822 | 4.027 | 590,244 | +0.02(+0.52%) |
Sep 18, 2017 | 3.913 | 4.021 | 3.861 | 4.006 | 473,866 | +0.09(+2.25%) |
Sep 15, 2017 | 3.809 | 3.923 | 3.809 | 3.918 | 389,294 | +0.09(+2.30%) |
Sep 14, 2017 | 3.721 | 3.845 | 3.721 | 3.830 | 323,825 | +0.11(+2.92%) |
Sep 13, 2017 | 3.721 | 3.762 | 3.692 | 3.721 | 213,789 | +0.02(+0.42%) |
Sep 12, 2017 | 3.628 | 3.747 | 3.628 | 3.705 | 290,739 | +0.08(+2.14%) |
Sep 11, 2017 | 3.519 | 3.643 | 3.477 | 3.628 | 410,816 | +0.16(+4.48%) |
Sep 08, 2017 | 3.493 | 3.514 | 3.446 | 3.472 | 199,541 | -0.05(-1.33%) |
Sep 07, 2017 | 3.529 | 3.550 | 3.472 | 3.519 | 247,800 | +0.01(+0.30%) |
Sep 06, 2017 | 3.519 | 3.563 | 3.498 | 3.508 | 131,759 | +0.00(+0.00%) |
Sep 05, 2017 | 3.596 | 3.596 | 3.472 | 3.508 | 199,172 | -0.04(-1.17%) |
Sep 01, 2017 | 3.581 | 3.619 | 3.534 | 3.550 | 249,554 | -0.03(-0.72%) |
Aug 31, 2017 | 3.436 | 3.612 | 3.400 | 3.576 | 355,066 | +0.15(+4.23%) |
Aug 30, 2017 | 3.488 | 3.612 | 3.420 | 3.431 | 381,852 | -0.07(-1.93%) |
Aug 29, 2017 | 3.576 | 3.638 | 3.498 | 3.498 | 754,706 | -0.06(-1.73%) |
Aug 28, 2017 | 3.529 | 3.616 | 3.493 | 3.560 | 369,705 | +0.06(+1.62%) |
Aug 25, 2017 | 3.513 | 3.580 | 3.503 | 3.503 | 233,091 | -0.01(-0.29%) |
Aug 24, 2017 | 3.565 | 3.565 | 3.503 | 3.513 | 209,029 | -0.04(-1.16%) |
Aug 23, 2017 | 3.570 | 3.609 | 3.508 | 3.555 | 147,769 | -0.02(-0.58%) |
Aug 22, 2017 | 3.632 | 3.683 | 3.570 | 3.575 | 322,100 | -0.08(-2.12%) |
Aug 21, 2017 | 3.673 | 3.756 | 3.642 | 3.652 | 218,647 | -0.04(-0.98%) |
Aug 18, 2017 | 3.616 | 3.719 | 3.567 | 3.689 | 428,374 | +0.08(+2.14%) |
Aug 17, 2017 | 3.719 | 3.776 | 3.606 | 3.611 | 353,199 | -0.12(-3.31%) |
Aug 16, 2017 | 3.833 | 3.900 | 3.694 | 3.735 | 335,352 | -0.13(-3.33%) |
Aug 15, 2017 | 3.895 | 3.905 | 3.761 | 3.864 | 244,659 | -0.02(-0.40%) |
Aug 14, 2017 | 3.725 | 3.926 | 3.719 | 3.879 | 558,993 | +0.16(+4.44%) |
Aug 11, 2017 | 3.591 | 3.761 | 3.580 | 3.714 | 488,912 | +0.03(+0.70%) |
Aug 10, 2017 | 3.689 | 3.853 | 3.658 | 3.689 | 563,454 | -0.01(-0.28%) |
Aug 09, 2017 | 3.529 | 3.709 | 3.503 | 3.699 | 690,604 | +0.20(+5.59%) |
Aug 08, 2017 | 3.441 | 3.580 | 3.416 | 3.503 | 432,914 | +0.06(+1.80%) |
Aug 07, 2017 | 3.441 | 3.441 | 3.374 | 3.441 | 95,125 | +0.04(+1.21%) |
Aug 04, 2017 | 3.431 | 3.441 | 3.374 | 3.400 | 100,180 | +0.00(+0.00%) |
Aug 03, 2017 | 3.472 | 3.496 | 3.374 | 3.400 | 183,752 | -0.05(-1.35%) |
Aug 02, 2017 | 3.426 | 3.575 | 3.426 | 3.446 | 278,896 | -0.01(-0.30%) |
Aug 01, 2017 | 3.498 | 3.498 | 3.374 | 3.457 | 131,878 | -0.05(-1.32%) |
Jul 31, 2017 | 3.519 | 3.519 | 3.400 | 3.503 | 243,618 | +0.03(+0.74%) |
Jul 28, 2017 | 3.498 | 3.544 | 3.421 | 3.477 | 170,148 | -0.02(-0.44%) |
Jul 27, 2017 | 3.493 | 3.508 | 3.452 | 3.493 | 92,798 | +0.01(+0.31%) |
Jul 26, 2017 | 3.472 | 3.523 | 3.431 | 3.482 | 188,793 | +0.06(+1.64%) |
Jul 25, 2017 | 3.426 | 3.558 | 3.400 | 3.426 | 290,558 | +0.03(+0.90%) |
Jul 24, 2017 | 3.508 | 3.508 | 3.339 | 3.395 | 279,638 | -0.11(-3.20%) |
Jul 21, 2017 | 3.411 | 3.538 | 3.405 | 3.508 | 636,691 | +0.13(+3.78%) |
Jul 20, 2017 | 3.334 | 3.400 | 3.329 | 3.380 | 77,319 | +0.06(+1.69%) |
Jul 19, 2017 | 3.334 | 3.365 | 3.278 | 3.324 | 148,487 | -0.01(-0.15%) |
Jul 18, 2017 | 3.283 | 3.334 | 3.237 | 3.329 | 134,888 | +0.08(+2.52%) |
Jul 17, 2017 | 3.232 | 3.319 | 3.227 | 3.247 | 103,731 | +0.02(+0.47%) |
Jul 14, 2017 | 3.217 | 3.329 | 3.191 | 3.232 | 153,814 | +0.02(+0.48%) |
Jul 13, 2017 | 3.334 | 3.334 | 3.217 | 3.217 | 190,943 | -0.13(-3.96%) |
Jul 12, 2017 | 3.370 | 3.457 | 3.319 | 3.349 | 222,956 | +0.02(+0.46%) |
Jul 11, 2017 | 3.293 | 3.421 | 3.268 | 3.334 | 272,258 | +0.04(+1.08%) |
Jul 10, 2017 | 3.370 | 3.370 | 3.273 | 3.298 | 68,155 | -0.02(-0.62%) |
Jul 07, 2017 | 3.263 | 3.431 | 3.263 | 3.319 | 206,706 | +0.03(+0.78%) |
Jul 06, 2017 | 3.380 | 3.380 | 3.084 | 3.293 | 618,944 | -0.07(-2.12%) |
Jul 05, 2017 | 3.564 | 3.564 | 3.319 | 3.365 | 337,280 | -0.18(-5.18%) |