Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.458 | 4.466 | 4.405 | 4.420 | 9,386,457 | -0.05(-1.03%) |
Sep 28, 2017 | 4.458 | 4.496 | 4.439 | 4.466 | 3,767,556 | +0.00(+0.00%) |
Sep 27, 2017 | 4.473 | 4.489 | 4.454 | 4.466 | 3,906,581 | +0.06(+1.39%) |
Sep 26, 2017 | 4.412 | 4.428 | 4.389 | 4.405 | 1,343,889 | -0.02(-0.35%) |
Sep 25, 2017 | 4.451 | 4.466 | 4.397 | 4.420 | 1,980,739 | -0.11(-2.53%) |
Sep 22, 2017 | 4.489 | 4.538 | 4.481 | 4.534 | 1,347,654 | +0.05(+1.02%) |
Sep 21, 2017 | 4.481 | 4.512 | 4.481 | 4.489 | 1,845,885 | +0.05(+1.20%) |
Sep 20, 2017 | 4.435 | 4.458 | 4.412 | 4.435 | 1,911,835 | +0.00(+0.00%) |
Sep 19, 2017 | 4.412 | 4.443 | 4.405 | 4.435 | 973,685 | +0.02(+0.35%) |
Sep 18, 2017 | 4.405 | 4.435 | 4.405 | 4.420 | 1,708,877 | +0.08(+1.76%) |
Sep 15, 2017 | 4.336 | 4.359 | 4.328 | 4.344 | 1,209,484 | -0.02(-0.52%) |
Sep 14, 2017 | 4.382 | 4.389 | 4.351 | 4.367 | 1,892,745 | -0.06(-1.38%) |
Sep 13, 2017 | 4.489 | 4.512 | 4.428 | 4.428 | 2,974,674 | -0.05(-1.19%) |
Sep 12, 2017 | 4.481 | 4.519 | 4.473 | 4.481 | 5,164,681 | +0.13(+2.98%) |
Sep 11, 2017 | 4.328 | 4.363 | 4.328 | 4.351 | 3,250,378 | +0.08(+1.79%) |
Sep 08, 2017 | 4.290 | 4.263 | 4.275 | 1,806,723 | +0.03(+0.72%) | |
Sep 07, 2017 | 4.283 | 4.286 | 4.237 | 4.244 | 2,042,780 | -0.02(-0.36%) |
Sep 06, 2017 | 4.241 | 4.275 | 4.229 | 4.260 | 2,244,596 | +0.04(+0.90%) |
Sep 05, 2017 | 4.283 | 4.294 | 4.191 | 4.221 | 2,605,028 | -0.15(-3.49%) |
Sep 01, 2017 | 4.344 | 4.382 | 4.344 | 4.374 | 1,240,320 | +0.02(+0.53%) |
Aug 31, 2017 | 4.328 | 4.351 | 4.322 | 4.351 | 1,099,011 | +0.04(+0.88%) |
Aug 30, 2017 | 4.305 | 4.328 | 4.298 | 4.313 | 1,269,536 | -0.02(-0.35%) |
Aug 29, 2017 | 4.290 | 4.336 | 4.283 | 4.328 | 2,246,573 | -0.13(-2.91%) |
Aug 28, 2017 | 4.466 | 4.473 | 4.435 | 4.458 | 1,024,440 | -0.02(-0.51%) |
Aug 25, 2017 | 4.466 | 4.496 | 4.466 | 4.481 | 1,424,520 | +0.05(+1.03%) |
Aug 24, 2017 | 4.389 | 4.458 | 4.423 | 4.435 | 1,177,382 | +0.05(+1.04%) |
Aug 23, 2017 | 4.367 | 4.405 | 4.359 | 4.389 | 1,808,755 | -0.03(-0.69%) |
Aug 22, 2017 | 4.397 | 4.435 | 4.397 | 4.420 | 2,930,665 | +0.05(+1.05%) |
Aug 21, 2017 | 4.397 | 4.397 | 4.345 | 4.374 | 5,863,931 | -0.05(-1.04%) |
Aug 18, 2017 | 4.397 | 4.443 | 4.382 | 4.420 | 2,414,935 | +0.04(+0.87%) |
Aug 17, 2017 | 4.428 | 4.443 | 4.374 | 4.382 | 3,167,040 | -0.10(-2.34%) |
Aug 16, 2017 | 4.487 | 4.509 | 4.472 | 4.487 | 2,534,648 | +0.07(+1.69%) |
Aug 15, 2017 | 4.390 | 4.435 | 4.368 | 4.412 | 3,341,037 | +0.04(+1.02%) |
Aug 14, 2017 | 4.397 | 4.405 | 4.353 | 4.368 | 2,137,493 | +0.01(+0.34%) |
Aug 11, 2017 | 4.360 | 4.375 | 4.316 | 4.353 | 3,560,983 | -0.07(-1.52%) |
Aug 10, 2017 | 4.479 | 4.487 | 4.412 | 4.420 | 5,177,117 | +0.20(+4.76%) |
Aug 09, 2017 | 4.182 | 4.226 | 4.176 | 4.219 | 2,137,153 | -0.03(-0.70%) |
Aug 08, 2017 | 4.263 | 4.278 | 4.241 | 4.249 | 1,580,604 | +0.03(+0.71%) |
Aug 07, 2017 | 4.219 | 4.226 | 4.211 | 4.219 | 1,075,786 | +0.02(+0.53%) |
Aug 04, 2017 | 4.182 | 4.211 | 4.174 | 4.196 | 1,949,075 | +0.01(+0.36%) |
Aug 03, 2017 | 4.182 | 4.196 | 4.167 | 4.182 | 1,571,196 | +0.01(+0.18%) |
Aug 02, 2017 | 4.189 | 4.204 | 4.167 | 4.174 | 2,467,317 | +0.02(+0.54%) |
Aug 01, 2017 | 4.167 | 4.182 | 4.152 | 4.152 | 2,004,423 | +0.01(+0.18%) |
Jul 31, 2017 | 4.115 | 4.152 | 4.115 | 4.144 | 1,315,285 | +0.01(+0.36%) |
Jul 28, 2017 | 4.092 | 4.130 | 4.085 | 4.130 | 1,002,248 | +0.03(+0.73%) |
Jul 27, 2017 | 4.115 | 4.122 | 4.085 | 4.100 | 1,627,493 | +0.00(+0.00%) |
Jul 26, 2017 | 4.115 | 4.115 | 4.092 | 4.100 | 1,802,340 | +0.00(+0.00%) |
Jul 25, 2017 | 4.107 | 4.130 | 4.100 | 4.100 | 1,659,351 | +0.06(+1.47%) |
Jul 24, 2017 | 4.033 | 4.048 | 4.018 | 4.040 | 1,101,310 | +0.04(+1.12%) |
Jul 21, 2017 | 3.996 | 4.010 | 3.970 | 3.996 | 1,236,176 | -0.01(-0.37%) |
Jul 20, 2017 | 4.033 | 4.048 | 4.003 | 4.010 | 1,512,417 | +0.04(+0.94%) |
Jul 19, 2017 | 3.936 | 3.973 | 3.936 | 3.973 | 1,191,205 | +0.01(+0.19%) |
Jul 18, 2017 | 3.958 | 3.981 | 3.943 | 3.966 | 1,555,124 | -0.07(-1.84%) |
Jul 17, 2017 | 4.048 | 4.055 | 4.037 | 4.040 | 1,389,592 | -0.01(-0.37%) |
Jul 14, 2017 | 4.025 | 4.066 | 4.018 | 4.055 | 1,482,009 | -0.01(-0.18%) |
Jul 13, 2017 | 4.055 | 4.077 | 4.048 | 4.063 | 1,861,079 | +0.03(+0.74%) |
Jul 12, 2017 | 4.077 | 4.077 | 4.025 | 4.033 | 1,972,135 | -0.06(-1.45%) |
Jul 11, 2017 | 4.100 | 4.107 | 4.063 | 4.092 | 2,647,738 | +0.03(+0.73%) |
Jul 10, 2017 | 4.085 | 4.107 | 4.063 | 4.063 | 2,112,602 | +0.01(+0.37%) |
Jul 07, 2017 | 4.040 | 4.070 | 4.033 | 4.048 | 2,955,438 | +0.10(+2.64%) |
Jul 06, 2017 | 3.943 | 3.981 | 3.931 | 3.943 | 2,847,646 | +0.04(+0.95%) |
Jul 05, 2017 | 3.929 | 3.929 | 3.891 | 3.906 | 1,894,245 | +0.04(+0.96%) |