Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.370 | 4.440 | 4.140 | 4.420 | 70,779 | +0.18(+4.25%) |
Sep 28, 2017 | 3.950 | 4.250 | 3.900 | 4.240 | 86,785 | +0.14(+3.41%) |
Sep 27, 2017 | 3.550 | 4.670 | 3.530 | 4.100 | 446,888 | +0.61(+17.48%) |
Sep 26, 2017 | 3.600 | 3.702 | 3.410 | 3.490 | 68,694 | -0.07(-1.97%) |
Sep 25, 2017 | 3.480 | 3.673 | 3.480 | 3.560 | 17,689 | +0.00(+0.00%) |
Sep 22, 2017 | 3.620 | 3.620 | 3.500 | 3.560 | 40,266 | -0.01(-0.28%) |
Sep 21, 2017 | 3.640 | 3.690 | 3.500 | 3.570 | 51,436 | -0.07(-1.92%) |
Sep 20, 2017 | 3.700 | 3.890 | 3.620 | 3.640 | 24,463 | -0.08(-2.15%) |
Sep 19, 2017 | 3.880 | 4.048 | 3.640 | 3.720 | 30,879 | -0.15(-3.88%) |
Sep 18, 2017 | 3.740 | 4.228 | 3.520 | 3.870 | 69,439 | +0.19(+5.16%) |
Sep 15, 2017 | 3.716 | 3.800 | 3.680 | 3.680 | 33,865 | -0.05(-1.34%) |
Sep 14, 2017 | 3.760 | 3.850 | 3.710 | 3.730 | 6,843 | -0.06(-1.58%) |
Sep 13, 2017 | 3.770 | 3.980 | 3.671 | 3.790 | 12,795 | +0.06(+1.61%) |
Sep 12, 2017 | 3.650 | 4.021 | 3.650 | 3.730 | 4,720 | -0.05(-1.32%) |
Sep 11, 2017 | 3.820 | 3.900 | 3.720 | 3.780 | 18,805 | -0.03(-0.79%) |
Sep 08, 2017 | 3.930 | 3.930 | 3.690 | 3.810 | 11,909 | -0.06(-1.55%) |
Sep 07, 2017 | 3.920 | 3.980 | 3.823 | 3.870 | 16,386 | -0.05(-1.28%) |
Sep 06, 2017 | 4.000 | 4.070 | 3.868 | 3.920 | 49,173 | -0.12(-2.97%) |
Sep 05, 2017 | 4.190 | 4.190 | 3.900 | 4.040 | 31,737 | -0.15(-3.58%) |
Sep 01, 2017 | 3.803 | 4.250 | 3.800 | 4.190 | 28,508 | +0.23(+5.81%) |
Aug 31, 2017 | 3.637 | 4.168 | 3.600 | 3.960 | 74,913 | +0.25(+6.74%) |
Aug 30, 2017 | 3.440 | 3.730 | 3.350 | 3.710 | 88,355 | +0.36(+10.75%) |
Aug 29, 2017 | 3.470 | 3.500 | 3.350 | 3.350 | 51,700 | -0.12(-3.46%) |
Aug 28, 2017 | 3.320 | 3.607 | 3.320 | 3.470 | 143,991 | +0.17(+5.15%) |
Aug 25, 2017 | 3.410 | 3.215 | 3.300 | 220,078 | -0.11(-3.23%) | |
Aug 24, 2017 | 3.400 | 3.475 | 3.350 | 3.410 | 75,815 | +0.01(+0.29%) |
Aug 23, 2017 | 3.350 | 3.440 | 3.130 | 3.400 | 200,630 | +0.04(+1.19%) |
Aug 22, 2017 | 3.580 | 3.590 | 3.310 | 3.360 | 97,157 | -0.20(-5.62%) |
Aug 21, 2017 | 3.650 | 3.670 | 3.560 | 3.560 | 38,108 | -0.09(-2.47%) |
Aug 18, 2017 | 3.640 | 3.780 | 3.500 | 3.650 | 83,330 | +0.02(+0.55%) |
Aug 17, 2017 | 3.680 | 3.720 | 3.624 | 3.630 | 70,514 | -0.05(-1.36%) |
Aug 16, 2017 | 3.740 | 3.780 | 3.620 | 3.680 | 37,746 | -0.09(-2.39%) |
Aug 15, 2017 | 3.742 | 3.800 | 3.742 | 3.770 | 20,704 | -0.07(-1.82%) |
Aug 14, 2017 | 3.750 | 3.870 | 3.750 | 3.840 | 13,943 | +0.13(+3.50%) |
Aug 11, 2017 | 3.690 | 3.819 | 3.630 | 3.710 | 19,857 | +0.08(+2.20%) |
Aug 10, 2017 | 3.770 | 3.812 | 3.615 | 3.630 | 14,951 | -0.13(-3.46%) |
Aug 09, 2017 | 3.810 | 3.860 | 3.720 | 3.760 | 26,127 | -0.09(-2.21%) |
Aug 08, 2017 | 3.872 | 3.919 | 3.810 | 3.845 | 14,295 | -0.13(-3.39%) |
Aug 07, 2017 | 3.780 | 3.993 | 3.763 | 3.980 | 14,152 | +0.08(+2.05%) |
Aug 04, 2017 | 4.000 | 4.000 | 3.890 | 3.900 | 9,773 | -0.10(-2.50%) |
Aug 03, 2017 | 3.960 | 4.000 | 3.960 | 4.000 | 43,872 | +0.02(+0.50%) |
Aug 02, 2017 | 3.830 | 3.980 | 3.725 | 3.980 | 20,718 | +0.19(+5.01%) |
Aug 01, 2017 | 3.780 | 3.989 | 3.717 | 3.790 | 38,252 | -0.11(-2.82%) |
Jul 31, 2017 | 3.970 | 3.980 | 3.840 | 3.900 | 8,869 | -0.04(-1.02%) |
Jul 28, 2017 | 3.913 | 3.940 | 3.870 | 3.940 | 4,688 | -0.01(-0.25%) |
Jul 27, 2017 | 3.992 | 4.000 | 3.910 | 3.950 | 16,324 | -0.04(-1.00%) |
Jul 26, 2017 | 3.910 | 4.000 | 3.910 | 3.990 | 3,700 | +0.07(+1.79%) |
Jul 25, 2017 | 3.950 | 4.010 | 3.900 | 3.920 | 73,045 | -0.02(-0.51%) |
Jul 24, 2017 | 3.920 | 3.990 | 3.890 | 3.940 | 23,819 | +0.00(+0.00%) |
Jul 21, 2017 | 3.883 | 3.990 | 3.880 | 3.940 | 53,514 | -0.01(-0.25%) |
Jul 20, 2017 | 3.980 | 3.990 | 3.950 | 3.950 | 49,612 | -0.04(-1.00%) |
Jul 19, 2017 | 3.900 | 4.130 | 3.900 | 3.990 | 39,779 | +0.10(+2.44%) |
Jul 18, 2017 | 4.000 | 4.000 | 3.860 | 3.895 | 11,572 | -0.12(-3.11%) |
Jul 17, 2017 | 3.953 | 4.100 | 3.921 | 4.020 | 28,090 | +0.06(+1.52%) |
Jul 14, 2017 | 3.850 | 3.970 | 3.829 | 3.960 | 13,558 | +0.11(+2.86%) |
Jul 13, 2017 | 3.958 | 3.975 | 3.840 | 3.850 | 29,217 | -0.13(-3.27%) |
Jul 12, 2017 | 4.000 | 4.000 | 3.960 | 3.980 | 9,303 | -0.02(-0.50%) |
Jul 11, 2017 | 4.010 | 4.045 | 3.920 | 4.000 | 40,799 | -0.02(-0.50%) |
Jul 10, 2017 | 4.000 | 4.120 | 3.950 | 4.020 | 28,050 | -0.08(-1.95%) |
Jul 07, 2017 | 4.255 | 4.255 | 4.000 | 4.100 | 49,850 | -0.12(-2.84%) |
Jul 06, 2017 | 4.200 | 4.220 | 4.180 | 4.220 | 15,878 | +0.10(+2.43%) |
Jul 05, 2017 | 4.051 | 4.157 | 4.051 | 4.120 | 4,072 | +0.09(+2.23%) |