Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.660 | 4.900 | 4.520 | 4.760 | 35,155 | +0.13(+2.81%) |
Sep 28, 2017 | 4.760 | 4.770 | 4.509 | 4.630 | 15,512 | -0.14(-2.94%) |
Sep 27, 2017 | 4.500 | 4.959 | 4.500 | 4.770 | 10,011 | +0.29(+6.47%) |
Sep 26, 2017 | 4.420 | 4.500 | 4.400 | 4.480 | 23,030 | +0.06(+1.36%) |
Sep 25, 2017 | 4.397 | 4.420 | 4.370 | 4.420 | 9,740 | +0.03(+0.68%) |
Sep 22, 2017 | 4.580 | 4.596 | 4.171 | 4.390 | 27,524 | -0.10(-2.23%) |
Sep 21, 2017 | 4.600 | 4.650 | 4.370 | 4.490 | 27,311 | -0.11(-2.39%) |
Sep 20, 2017 | 4.630 | 4.710 | 4.580 | 4.600 | 10,266 | -0.10(-2.13%) |
Sep 19, 2017 | 4.600 | 4.700 | 4.570 | 4.700 | 13,580 | +0.06(+1.29%) |
Sep 18, 2017 | 4.690 | 4.750 | 4.600 | 4.640 | 17,754 | +0.04(+0.87%) |
Sep 15, 2017 | 4.730 | 4.800 | 4.600 | 4.600 | 42,407 | -0.10(-2.13%) |
Sep 14, 2017 | 4.690 | 4.810 | 4.519 | 4.700 | 18,616 | -0.04(-0.84%) |
Sep 13, 2017 | 4.940 | 4.980 | 4.510 | 4.740 | 66,317 | -0.24(-4.82%) |
Sep 12, 2017 | 4.990 | 4.990 | 4.950 | 4.980 | 21,892 | +0.04(+0.81%) |
Sep 11, 2017 | 4.910 | 5.000 | 4.900 | 4.940 | 17,660 | +0.03(+0.61%) |
Sep 08, 2017 | 4.780 | 4.980 | 4.780 | 4.910 | 25,071 | +0.06(+1.24%) |
Sep 07, 2017 | 4.828 | 4.945 | 4.770 | 4.850 | 25,606 | +0.06(+1.25%) |
Sep 06, 2017 | 4.800 | 5.040 | 4.790 | 4.790 | 24,547 | +0.01(+0.21%) |
Sep 05, 2017 | 4.440 | 5.070 | 4.440 | 4.780 | 67,250 | +0.35(+7.90%) |
Sep 01, 2017 | 4.400 | 4.490 | 4.385 | 4.430 | 14,823 | +0.07(+1.61%) |
Aug 31, 2017 | 4.380 | 4.500 | 4.320 | 4.360 | 43,918 | +0.02(+0.46%) |
Aug 30, 2017 | 3.979 | 4.410 | 3.977 | 4.340 | 69,143 | +0.38(+9.60%) |
Aug 29, 2017 | 3.975 | 3.997 | 3.915 | 3.960 | 10,713 | +0.01(+0.25%) |
Aug 28, 2017 | 3.990 | 4.000 | 3.940 | 3.950 | 37,589 | -0.03(-0.75%) |
Aug 25, 2017 | 3.850 | 3.990 | 3.850 | 3.980 | 17,669 | +0.09(+2.31%) |
Aug 24, 2017 | 3.745 | 3.930 | 3.745 | 3.890 | 27,808 | +0.12(+3.18%) |
Aug 23, 2017 | 3.800 | 3.800 | 3.760 | 3.770 | 4,296 | -0.03(-0.79%) |
Aug 22, 2017 | 3.710 | 3.800 | 3.710 | 3.800 | 8,342 | +0.05(+1.33%) |
Aug 21, 2017 | 3.723 | 3.750 | 3.723 | 3.750 | 2,358 | +0.00(+0.00%) |
Aug 18, 2017 | 3.710 | 3.780 | 3.710 | 3.750 | 8,528 | +0.00(+0.00%) |
Aug 17, 2017 | 3.750 | 3.750 | 3.731 | 3.750 | 4,084 | +0.00(+0.00%) |
Aug 16, 2017 | 3.750 | 3.750 | 3.740 | 3.750 | 1,959 | +0.00(+0.00%) |
Aug 15, 2017 | 3.791 | 3.791 | 3.687 | 3.750 | 7,464 | -0.07(-1.83%) |
Aug 14, 2017 | 3.850 | 3.864 | 3.650 | 3.820 | 14,987 | +0.04(+1.06%) |
Aug 11, 2017 | 3.660 | 3.780 | 3.500 | 3.780 | 39,764 | +0.06(+1.61%) |
Aug 10, 2017 | 3.710 | 3.840 | 3.680 | 3.720 | 28,006 | +0.07(+1.92%) |
Aug 09, 2017 | 3.810 | 3.891 | 3.650 | 3.650 | 9,309 | -0.10(-2.67%) |
Aug 08, 2017 | 3.863 | 3.870 | 3.750 | 3.750 | 12,531 | -0.14(-3.60%) |
Aug 07, 2017 | 3.830 | 3.930 | 3.750 | 3.890 | 26,780 | +0.12(+3.18%) |
Aug 04, 2017 | 3.900 | 3.990 | 3.770 | 3.770 | 57,211 | -0.07(-1.82%) |
Aug 03, 2017 | 3.770 | 3.850 | 3.745 | 3.840 | 31,622 | +0.09(+2.40%) |
Aug 02, 2017 | 3.911 | 3.940 | 3.750 | 3.750 | 31,016 | -0.25(-6.25%) |
Aug 01, 2017 | 3.792 | 4.000 | 3.750 | 4.000 | 43,633 | +0.22(+5.82%) |
Jul 31, 2017 | 3.800 | 3.840 | 3.740 | 3.780 | 7,462 | -0.06(-1.56%) |
Jul 28, 2017 | 3.880 | 3.880 | 3.690 | 3.840 | 4,940 | +0.14(+3.78%) |
Jul 27, 2017 | 3.690 | 3.840 | 3.690 | 3.700 | 23,839 | +0.01(+0.27%) |
Jul 26, 2017 | 3.730 | 3.800 | 3.561 | 3.690 | 14,980 | -0.07(-1.86%) |
Jul 25, 2017 | 3.900 | 3.901 | 3.760 | 3.760 | 27,117 | -0.16(-4.08%) |
Jul 24, 2017 | 3.960 | 3.960 | 3.830 | 3.920 | 13,954 | -0.08(-2.00%) |
Jul 21, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 111,865 | +0.00(+0.00%) |
Jul 20, 2017 | 3.940 | 4.000 | 3.900 | 4.000 | 9,900 | +0.05(+1.27%) |
Jul 19, 2017 | 3.750 | 4.050 | 3.731 | 3.950 | 55,401 | +0.17(+4.50%) |
Jul 18, 2017 | 3.740 | 3.950 | 3.684 | 3.780 | 64,497 | +0.07(+1.89%) |
Jul 17, 2017 | 3.683 | 3.760 | 3.650 | 3.710 | 35,048 | -0.04(-1.07%) |
Jul 14, 2017 | 3.630 | 3.750 | 3.600 | 3.750 | 22,769 | +0.10(+2.74%) |
Jul 13, 2017 | 3.564 | 3.670 | 3.460 | 3.650 | 30,699 | +0.16(+4.58%) |
Jul 12, 2017 | 3.600 | 3.600 | 3.480 | 3.490 | 8,110 | -0.08(-2.24%) |
Jul 11, 2017 | 3.650 | 3.650 | 3.515 | 3.570 | 26,219 | -0.08(-2.19%) |
Jul 10, 2017 | 3.650 | 3.650 | 3.570 | 3.650 | 37,304 | +0.05(+1.39%) |
Jul 07, 2017 | 3.850 | 3.873 | 3.560 | 3.600 | 33,476 | -0.10(-2.70%) |
Jul 06, 2017 | 3.696 | 3.820 | 3.640 | 3.700 | 32,923 | +0.02(+0.54%) |
Jul 05, 2017 | 3.760 | 3.890 | 3.620 | 3.680 | 61,626 | -0.12(-3.16%) |