Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.090 | 4.150 | 3.930 | 3.960 | 271,468 | -0.11(-2.70%) |
Sep 28, 2017 | 4.050 | 4.130 | 3.980 | 4.070 | 268,295 | -0.02(-0.49%) |
Sep 27, 2017 | 4.030 | 4.150 | 3.939 | 4.090 | 184,695 | +0.08(+2.00%) |
Sep 26, 2017 | 3.920 | 4.040 | 3.750 | 4.010 | 238,249 | +0.12(+3.08%) |
Sep 25, 2017 | 4.120 | 4.172 | 3.830 | 3.890 | 390,205 | -0.23(-5.58%) |
Sep 22, 2017 | 3.940 | 4.170 | 3.888 | 4.120 | 161,800 | +0.18(+4.57%) |
Sep 21, 2017 | 4.190 | 4.190 | 3.920 | 3.940 | 251,898 | -0.19(-4.60%) |
Sep 20, 2017 | 4.250 | 4.250 | 4.110 | 4.130 | 127,880 | -0.08(-1.90%) |
Sep 19, 2017 | 4.280 | 4.400 | 4.110 | 4.210 | 177,448 | -0.04(-0.94%) |
Sep 18, 2017 | 4.230 | 4.430 | 4.230 | 4.250 | 315,251 | +0.09(+2.16%) |
Sep 15, 2017 | 4.200 | 4.290 | 4.050 | 4.160 | 618,769 | -0.07(-1.65%) |
Sep 14, 2017 | 4.340 | 4.360 | 4.050 | 4.230 | 259,404 | -0.08(-1.86%) |
Sep 13, 2017 | 4.200 | 4.390 | 4.110 | 4.310 | 183,382 | +0.11(+2.62%) |
Sep 12, 2017 | 4.290 | 4.330 | 4.150 | 4.200 | 198,053 | -0.03(-0.71%) |
Sep 11, 2017 | 4.120 | 4.291 | 3.990 | 4.230 | 328,156 | +0.11(+2.67%) |
Sep 08, 2017 | 4.310 | 4.379 | 4.030 | 4.120 | 291,230 | -0.07(-1.67%) |
Sep 07, 2017 | 4.020 | 4.360 | 3.930 | 4.190 | 376,281 | +0.19(+4.75%) |
Sep 06, 2017 | 4.020 | 4.030 | 3.900 | 4.000 | 213,073 | +0.02(+0.50%) |
Sep 05, 2017 | 3.900 | 4.100 | 3.810 | 3.980 | 255,320 | +0.11(+2.84%) |
Sep 01, 2017 | 3.830 | 3.950 | 3.640 | 3.870 | 196,140 | +0.09(+2.38%) |
Aug 31, 2017 | 4.010 | 4.125 | 3.720 | 3.780 | 491,500 | -0.19(-4.79%) |
Aug 30, 2017 | 3.670 | 4.070 | 3.670 | 3.970 | 842,844 | +0.30(+8.17%) |
Aug 29, 2017 | 3.210 | 3.740 | 3.210 | 3.670 | 737,160 | +0.45(+13.98%) |
Aug 28, 2017 | 3.110 | 3.230 | 3.070 | 3.220 | 116,775 | +0.14(+4.55%) |
Aug 25, 2017 | 3.120 | 3.155 | 3.040 | 3.080 | 44,919 | -0.01(-0.32%) |
Aug 24, 2017 | 3.050 | 3.130 | 2.972 | 3.090 | 177,509 | +0.10(+3.34%) |
Aug 23, 2017 | 2.950 | 3.090 | 2.910 | 2.990 | 76,144 | -0.01(-0.33%) |
Aug 22, 2017 | 2.890 | 3.030 | 2.810 | 3.000 | 107,102 | +0.12(+4.17%) |
Aug 21, 2017 | 2.880 | 2.900 | 2.810 | 2.880 | 61,966 | +0.00(+0.00%) |
Aug 18, 2017 | 2.990 | 2.990 | 2.860 | 2.880 | 186,068 | -0.14(-4.64%) |
Aug 17, 2017 | 3.140 | 3.160 | 3.000 | 3.020 | 164,027 | -0.12(-3.82%) |
Aug 16, 2017 | 3.230 | 3.260 | 3.000 | 3.140 | 301,884 | -0.04(-1.26%) |
Aug 15, 2017 | 3.250 | 3.340 | 3.070 | 3.180 | 498,686 | +0.09(+2.91%) |
Aug 14, 2017 | 3.050 | 3.190 | 2.995 | 3.090 | 318,690 | +0.11(+3.69%) |
Aug 11, 2017 | 2.860 | 3.000 | 2.820 | 2.980 | 151,510 | +0.17(+6.05%) |
Aug 10, 2017 | 3.030 | 3.100 | 2.780 | 2.810 | 179,777 | -0.22(-7.26%) |
Aug 09, 2017 | 2.870 | 3.060 | 2.810 | 3.030 | 177,895 | +0.15(+5.21%) |
Aug 08, 2017 | 2.800 | 3.400 | 2.780 | 2.880 | 419,653 | +0.08(+2.86%) |
Aug 07, 2017 | 2.980 | 3.048 | 2.800 | 2.800 | 112,488 | -0.14(-4.76%) |
Aug 04, 2017 | 2.600 | 2.950 | 2.595 | 2.940 | 337,112 | +0.33(+12.64%) |
Aug 03, 2017 | 2.620 | 2.680 | 2.520 | 2.610 | 138,951 | +0.01(+0.38%) |
Aug 02, 2017 | 2.720 | 2.770 | 2.580 | 2.600 | 150,615 | -0.12(-4.41%) |
Aug 01, 2017 | 2.870 | 2.940 | 2.650 | 2.720 | 202,372 | -0.17(-5.88%) |
Jul 31, 2017 | 2.780 | 2.950 | 2.750 | 2.890 | 179,498 | +0.10(+3.58%) |
Jul 28, 2017 | 2.740 | 2.838 | 2.740 | 2.790 | 132,334 | +0.02(+0.72%) |
Jul 27, 2017 | 2.830 | 2.880 | 2.700 | 2.770 | 304,620 | -0.06(-2.12%) |
Jul 26, 2017 | 2.920 | 3.000 | 2.810 | 2.830 | 157,944 | -0.11(-3.74%) |
Jul 25, 2017 | 3.050 | 3.110 | 2.930 | 2.940 | 183,053 | -0.10(-3.29%) |
Jul 24, 2017 | 3.090 | 3.140 | 3.000 | 3.040 | 141,391 | -0.05(-1.62%) |
Jul 21, 2017 | 3.170 | 3.228 | 3.050 | 3.090 | 115,267 | -0.01(-0.32%) |
Jul 20, 2017 | 3.180 | 3.030 | 3.100 | 140,501 | +0.00(+0.00%) | |
Jul 19, 2017 | 3.070 | 3.140 | 3.010 | 3.100 | 171,888 | +0.05(+1.64%) |
Jul 18, 2017 | 3.020 | 3.090 | 2.980 | 3.050 | 162,440 | +0.01(+0.33%) |
Jul 17, 2017 | 3.100 | 3.260 | 3.010 | 3.040 | 167,945 | -0.05(-1.62%) |
Jul 14, 2017 | 3.110 | 3.175 | 3.070 | 3.090 | 192,278 | -0.06(-1.90%) |
Jul 13, 2017 | 3.240 | 3.260 | 3.110 | 3.150 | 209,606 | -0.10(-3.08%) |
Jul 12, 2017 | 3.230 | 3.400 | 3.200 | 3.250 | 267,968 | +0.05(+1.56%) |
Jul 11, 2017 | 3.180 | 3.290 | 3.141 | 3.200 | 159,548 | -0.02(-0.62%) |
Jul 10, 2017 | 3.360 | 3.400 | 3.150 | 3.220 | 242,391 | -0.17(-5.01%) |
Jul 07, 2017 | 3.350 | 3.450 | 3.305 | 3.390 | 119,880 | +0.07(+2.11%) |
Jul 06, 2017 | 3.330 | 3.440 | 3.250 | 3.320 | 189,370 | -0.03(-0.90%) |
Jul 05, 2017 | 3.290 | 3.400 | 3.250 | 3.350 | 135,196 | +0.06(+1.82%) |