Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.080 | 4.210 | 4.051 | 4.140 | 231,351 | +0.04(+0.98%) |
Sep 28, 2017 | 4.340 | 4.351 | 4.100 | 4.100 | 287,781 | -0.26(-5.96%) |
Sep 27, 2017 | 3.840 | 4.370 | 3.800 | 4.360 | 506,688 | +0.52(+13.54%) |
Sep 26, 2017 | 4.010 | 4.209 | 3.800 | 3.840 | 500,799 | -0.17(-4.24%) |
Sep 25, 2017 | 4.150 | 4.180 | 4.000 | 4.010 | 327,741 | -0.12(-2.91%) |
Sep 22, 2017 | 4.170 | 4.200 | 4.060 | 4.130 | 210,286 | -0.03(-0.72%) |
Sep 21, 2017 | 4.010 | 4.227 | 4.010 | 4.160 | 223,157 | +0.06(+1.46%) |
Sep 20, 2017 | 4.320 | 4.380 | 4.000 | 4.100 | 456,429 | -0.23(-5.31%) |
Sep 19, 2017 | 4.360 | 4.460 | 4.250 | 4.330 | 322,477 | -0.05(-1.14%) |
Sep 18, 2017 | 4.420 | 4.490 | 4.360 | 4.380 | 216,558 | -0.05(-1.13%) |
Sep 15, 2017 | 4.510 | 4.530 | 4.350 | 4.430 | 328,914 | -0.07(-1.56%) |
Sep 14, 2017 | 4.550 | 4.650 | 4.360 | 4.500 | 361,048 | -0.06(-1.32%) |
Sep 13, 2017 | 4.550 | 4.880 | 4.550 | 4.560 | 343,509 | -0.04(-0.87%) |
Sep 12, 2017 | 5.000 | 5.000 | 4.560 | 4.600 | 296,863 | -0.25(-5.15%) |
Sep 11, 2017 | 4.720 | 5.040 | 4.720 | 4.850 | 397,394 | +0.19(+4.08%) |
Sep 08, 2017 | 4.660 | 4.760 | 4.660 | 4.660 | 154,563 | -0.05(-1.06%) |
Sep 07, 2017 | 4.900 | 4.900 | 4.650 | 4.710 | 265,589 | -0.16(-3.29%) |
Sep 06, 2017 | 4.900 | 4.960 | 4.820 | 4.870 | 171,769 | +0.00(+0.00%) |
Sep 05, 2017 | 4.990 | 5.140 | 4.670 | 4.870 | 572,087 | +0.15(+3.18%) |
Sep 01, 2017 | 4.570 | 4.750 | 4.450 | 4.720 | 281,739 | +0.28(+6.31%) |
Aug 31, 2017 | 4.500 | 4.500 | 4.380 | 4.440 | 164,412 | -0.01(-0.22%) |
Aug 30, 2017 | 4.430 | 4.530 | 4.403 | 4.450 | 156,987 | -0.01(-0.22%) |
Aug 29, 2017 | 4.420 | 4.490 | 4.321 | 4.460 | 224,642 | +0.02(+0.45%) |
Aug 28, 2017 | 4.370 | 4.500 | 4.350 | 4.440 | 119,477 | +0.09(+2.07%) |
Aug 25, 2017 | 4.530 | 4.550 | 4.250 | 4.350 | 197,031 | -0.18(-3.97%) |
Aug 24, 2017 | 4.520 | 4.580 | 4.420 | 4.530 | 260,122 | +0.01(+0.22%) |
Aug 23, 2017 | 4.440 | 4.542 | 4.341 | 4.520 | 257,896 | +0.06(+1.35%) |
Aug 22, 2017 | 4.380 | 4.530 | 4.210 | 4.460 | 446,527 | +0.15(+3.48%) |
Aug 21, 2017 | 3.980 | 4.480 | 3.950 | 4.310 | 679,695 | +0.38(+9.67%) |
Aug 18, 2017 | 3.750 | 3.980 | 3.710 | 3.930 | 241,116 | +0.14(+3.69%) |
Aug 17, 2017 | 3.800 | 3.915 | 3.780 | 3.790 | 148,094 | -0.07(-1.81%) |
Aug 16, 2017 | 3.910 | 3.954 | 3.820 | 3.860 | 190,635 | -0.12(-3.02%) |
Aug 15, 2017 | 4.110 | 4.190 | 3.827 | 3.980 | 356,623 | -0.12(-2.93%) |
Aug 14, 2017 | 3.710 | 4.120 | 3.660 | 4.100 | 531,705 | +0.51(+14.21%) |
Aug 11, 2017 | 3.490 | 3.620 | 3.450 | 3.590 | 155,111 | +0.06(+1.70%) |
Aug 10, 2017 | 3.420 | 3.620 | 3.401 | 3.530 | 325,087 | +0.11(+3.22%) |
Aug 09, 2017 | 3.710 | 3.760 | 3.330 | 3.420 | 616,400 | -0.32(-8.56%) |
Aug 08, 2017 | 3.950 | 3.980 | 3.720 | 3.740 | 462,067 | -0.20(-5.08%) |
Aug 07, 2017 | 4.000 | 4.100 | 3.940 | 3.940 | 197,611 | -0.05(-1.25%) |
Aug 04, 2017 | 4.049 | 3.950 | 3.990 | 189,850 | +0.06(+1.53%) | |
Aug 03, 2017 | 4.000 | 4.070 | 3.920 | 3.930 | 193,552 | -0.03(-0.76%) |
Aug 02, 2017 | 4.000 | 4.060 | 3.900 | 3.960 | 197,474 | -0.07(-1.74%) |
Aug 01, 2017 | 4.050 | 4.070 | 3.900 | 4.030 | 237,874 | -0.03(-0.74%) |
Jul 31, 2017 | 4.150 | 4.185 | 4.058 | 4.060 | 154,043 | -0.09(-2.17%) |
Jul 28, 2017 | 4.110 | 4.320 | 4.100 | 4.150 | 176,139 | -0.02(-0.48%) |
Jul 27, 2017 | 4.350 | 4.420 | 4.100 | 4.170 | 265,956 | -0.18(-4.14%) |
Jul 26, 2017 | 4.340 | 4.484 | 4.288 | 4.350 | 278,258 | +0.02(+0.46%) |
Jul 25, 2017 | 4.160 | 4.400 | 4.140 | 4.330 | 346,583 | +0.16(+3.84%) |
Jul 24, 2017 | 4.400 | 4.400 | 4.010 | 4.170 | 518,780 | -0.04(-0.95%) |
Jul 21, 2017 | 4.840 | 4.870 | 3.630 | 4.210 | 1,737,285 | -0.66(-13.55%) |
Jul 20, 2017 | 5.070 | 4.800 | 4.870 | 585,292 | -0.13(-2.60%) | |
Jul 19, 2017 | 5.100 | 5.190 | 4.951 | 5.000 | 383,402 | -0.10(-1.96%) |
Jul 18, 2017 | 5.120 | 5.190 | 5.100 | 5.100 | 183,935 | -0.03(-0.58%) |
Jul 17, 2017 | 5.340 | 5.380 | 5.120 | 5.130 | 294,429 | -0.21(-3.93%) |
Jul 14, 2017 | 5.380 | 5.380 | 5.280 | 5.340 | 129,979 | +0.00(+0.00%) |
Jul 13, 2017 | 5.330 | 5.381 | 5.260 | 5.340 | 148,317 | +0.01(+0.19%) |
Jul 12, 2017 | 5.400 | 5.440 | 5.280 | 5.330 | 128,345 | -0.05(-0.93%) |
Jul 11, 2017 | 5.360 | 5.550 | 5.281 | 5.380 | 335,581 | +0.03(+0.56%) |
Jul 10, 2017 | 5.320 | 5.400 | 5.130 | 5.350 | 304,503 | +0.00(+0.00%) |
Jul 07, 2017 | 5.380 | 5.435 | 5.300 | 5.350 | 165,474 | -0.06(-1.11%) |
Jul 06, 2017 | 5.500 | 5.550 | 5.350 | 5.410 | 206,318 | -0.13(-2.35%) |
Jul 05, 2017 | 5.400 | 5.570 | 5.380 | 5.540 | 214,032 | +0.17(+3.17%) |