Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.230 | 4.430 | 4.120 | 4.350 | 321,289 | +0.15(+3.57%) |
Sep 28, 2017 | 4.190 | 4.220 | 4.170 | 4.200 | 20,307 | +0.01(+0.24%) |
Sep 27, 2017 | 4.130 | 4.220 | 4.060 | 4.190 | 10,497 | +0.08(+1.95%) |
Sep 26, 2017 | 4.200 | 4.200 | 4.070 | 4.110 | 30,123 | -0.08(-1.91%) |
Sep 25, 2017 | 4.030 | 4.200 | 4.030 | 4.190 | 26,012 | +0.13(+3.20%) |
Sep 22, 2017 | 4.190 | 4.200 | 4.050 | 4.060 | 10,083 | -0.05(-1.22%) |
Sep 21, 2017 | 4.190 | 4.200 | 4.110 | 4.110 | 8,263 | -0.05(-1.20%) |
Sep 20, 2017 | 4.180 | 4.230 | 4.160 | 4.160 | 10,098 | -0.02(-0.48%) |
Sep 19, 2017 | 4.160 | 4.230 | 4.145 | 4.180 | 17,488 | +0.06(+1.46%) |
Sep 18, 2017 | 4.060 | 4.150 | 4.039 | 4.120 | 34,001 | +0.06(+1.48%) |
Sep 15, 2017 | 4.180 | 4.200 | 4.040 | 4.060 | 82,637 | -0.15(-3.56%) |
Sep 14, 2017 | 4.190 | 4.258 | 4.178 | 4.210 | 33,495 | +0.02(+0.48%) |
Sep 13, 2017 | 4.210 | 4.250 | 4.090 | 4.190 | 32,076 | +0.02(+0.48%) |
Sep 12, 2017 | 4.190 | 4.280 | 4.140 | 4.170 | 46,418 | -0.03(-0.71%) |
Sep 11, 2017 | 4.200 | 4.260 | 4.190 | 4.200 | 112,756 | +0.02(+0.48%) |
Sep 08, 2017 | 4.220 | 4.250 | 4.160 | 4.180 | 240,404 | -0.01(-0.24%) |
Sep 07, 2017 | 4.200 | 4.250 | 4.185 | 4.190 | 30,205 | +0.00(+0.00%) |
Sep 06, 2017 | 4.120 | 4.220 | 4.020 | 4.190 | 218,202 | +0.06(+1.45%) |
Sep 05, 2017 | 4.100 | 4.200 | 4.010 | 4.130 | 59,983 | -0.04(-0.96%) |
Sep 01, 2017 | 4.120 | 4.264 | 4.100 | 4.170 | 38,957 | +0.08(+1.96%) |
Aug 31, 2017 | 4.080 | 4.200 | 3.990 | 4.090 | 36,706 | +0.03(+0.74%) |
Aug 30, 2017 | 4.100 | 4.170 | 4.050 | 4.060 | 24,633 | -0.04(-0.98%) |
Aug 29, 2017 | 4.160 | 4.330 | 4.100 | 4.100 | 6,833 | -0.10(-2.38%) |
Aug 28, 2017 | 4.250 | 4.260 | 4.100 | 4.200 | 12,175 | +0.04(+0.96%) |
Aug 25, 2017 | 4.270 | 4.460 | 4.060 | 4.160 | 88,739 | -0.06(-1.42%) |
Aug 24, 2017 | 4.200 | 4.310 | 4.162 | 4.220 | 36,953 | +0.01(+0.24%) |
Aug 23, 2017 | 4.210 | 4.300 | 4.140 | 4.210 | 20,625 | +0.03(+0.72%) |
Aug 22, 2017 | 4.210 | 4.324 | 4.170 | 4.180 | 6,293 | -0.05(-1.18%) |
Aug 21, 2017 | 4.400 | 4.400 | 4.110 | 4.230 | 8,729 | -0.02(-0.47%) |
Aug 18, 2017 | 4.280 | 4.355 | 4.170 | 4.250 | 33,093 | -0.02(-0.47%) |
Aug 17, 2017 | 4.325 | 4.430 | 4.210 | 4.270 | 12,101 | -0.11(-2.51%) |
Aug 16, 2017 | 4.570 | 4.590 | 4.280 | 4.380 | 77,840 | -0.20(-4.37%) |
Aug 15, 2017 | 4.586 | 4.630 | 4.520 | 4.580 | 19,053 | -0.05(-1.08%) |
Aug 14, 2017 | 4.750 | 4.780 | 4.540 | 4.630 | 12,323 | -0.12(-2.53%) |
Aug 11, 2017 | 4.645 | 4.750 | 4.625 | 4.750 | 8,849 | +0.15(+3.26%) |
Aug 10, 2017 | 4.690 | 4.690 | 4.570 | 4.600 | 97,425 | -0.05(-1.08%) |
Aug 09, 2017 | 4.730 | 4.735 | 4.610 | 4.650 | 42,273 | -0.10(-2.11%) |
Aug 08, 2017 | 4.783 | 4.850 | 4.700 | 4.750 | 38,556 | -0.07(-1.45%) |
Aug 07, 2017 | 4.900 | 4.900 | 4.790 | 4.820 | 36,604 | -0.02(-0.41%) |
Aug 04, 2017 | 4.640 | 4.840 | 4.600 | 4.840 | 36,666 | +0.23(+4.99%) |
Aug 03, 2017 | 4.630 | 4.690 | 4.490 | 4.610 | 66,781 | +0.05(+1.10%) |
Aug 02, 2017 | 4.595 | 4.600 | 4.500 | 4.560 | 23,584 | -0.04(-0.87%) |
Aug 01, 2017 | 4.578 | 4.670 | 4.534 | 4.600 | 39,579 | -0.01(-0.22%) |
Jul 31, 2017 | 4.630 | 4.650 | 4.477 | 4.610 | 7,576 | -0.01(-0.22%) |
Jul 28, 2017 | 4.560 | 4.730 | 4.550 | 4.620 | 17,510 | +0.12(+2.67%) |
Jul 27, 2017 | 4.430 | 4.500 | 4.300 | 4.500 | 50,876 | +0.08(+1.81%) |
Jul 26, 2017 | 4.460 | 4.515 | 4.390 | 4.420 | 7,411 | -0.03(-0.67%) |
Jul 25, 2017 | 4.380 | 4.620 | 4.380 | 4.450 | 29,650 | +0.03(+0.68%) |
Jul 24, 2017 | 4.620 | 4.690 | 4.420 | 4.420 | 18,956 | -0.20(-4.33%) |
Jul 21, 2017 | 4.470 | 4.690 | 4.430 | 4.620 | 41,571 | +0.14(+3.12%) |
Jul 20, 2017 | 4.530 | 4.560 | 4.340 | 4.480 | 50,715 | -0.05(-1.10%) |
Jul 19, 2017 | 4.560 | 4.650 | 4.530 | 4.530 | 16,259 | -0.06(-1.31%) |
Jul 18, 2017 | 4.580 | 4.603 | 4.510 | 4.590 | 17,056 | +0.00(+0.00%) |
Jul 17, 2017 | 4.500 | 4.640 | 4.450 | 4.590 | 13,600 | +0.08(+1.77%) |
Jul 14, 2017 | 4.570 | 4.600 | 4.410 | 4.510 | 47,732 | -0.06(-1.31%) |
Jul 13, 2017 | 4.460 | 4.600 | 4.440 | 4.570 | 8,430 | +0.11(+2.47%) |
Jul 12, 2017 | 4.480 | 4.550 | 4.450 | 4.460 | 20,307 | +0.00(+0.00%) |
Jul 11, 2017 | 4.510 | 4.590 | 4.290 | 4.460 | 32,787 | -0.03(-0.67%) |
Jul 10, 2017 | 4.460 | 4.580 | 4.340 | 4.490 | 34,159 | +0.04(+0.90%) |
Jul 07, 2017 | 4.390 | 4.480 | 4.280 | 4.450 | 7,038 | +0.06(+1.37%) |
Jul 06, 2017 | 4.630 | 4.630 | 4.350 | 4.390 | 9,121 | -0.25(-5.39%) |
Jul 05, 2017 | 4.370 | 4.730 | 4.310 | 4.640 | 85,239 | +0.23(+5.22%) |