Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.550 | 3.600 | 3.520 | 3.520 | 101,279 | -0.02(-0.56%) |
Sep 28, 2017 | 3.560 | 3.590 | 3.520 | 3.540 | 127,294 | +0.00(+0.00%) |
Sep 27, 2017 | 3.600 | 3.360 | 3.540 | 169,292 | +0.15(+4.42%) | |
Sep 26, 2017 | 3.450 | 3.480 | 3.370 | 3.390 | 118,341 | -0.06(-1.74%) |
Sep 25, 2017 | 3.540 | 3.620 | 3.420 | 3.450 | 90,122 | -0.12(-3.36%) |
Sep 22, 2017 | 3.480 | 3.680 | 3.480 | 3.570 | 154,096 | +0.09(+2.59%) |
Sep 21, 2017 | 3.480 | 3.530 | 3.350 | 3.480 | 115,079 | +0.00(+0.00%) |
Sep 20, 2017 | 3.520 | 3.620 | 3.460 | 3.480 | 145,093 | -0.03(-0.85%) |
Sep 19, 2017 | 3.720 | 3.770 | 3.500 | 3.510 | 186,980 | -0.19(-5.14%) |
Sep 18, 2017 | 3.540 | 3.730 | 3.511 | 3.700 | 219,991 | +0.17(+4.82%) |
Sep 15, 2017 | 3.840 | 3.840 | 3.520 | 3.530 | 365,749 | -0.30(-7.83%) |
Sep 14, 2017 | 3.840 | 3.860 | 3.785 | 3.830 | 73,993 | -0.03(-0.78%) |
Sep 13, 2017 | 3.850 | 3.920 | 3.830 | 3.860 | 103,474 | +0.01(+0.26%) |
Sep 12, 2017 | 3.870 | 3.950 | 3.820 | 3.850 | 87,212 | -0.03(-0.77%) |
Sep 11, 2017 | 3.810 | 3.930 | 3.800 | 3.880 | 111,074 | +0.07(+1.84%) |
Sep 08, 2017 | 3.740 | 3.870 | 3.580 | 3.810 | 149,897 | +0.04(+1.06%) |
Sep 07, 2017 | 3.950 | 4.000 | 3.760 | 3.770 | 94,982 | -0.19(-4.80%) |
Sep 06, 2017 | 3.850 | 4.050 | 3.789 | 3.960 | 134,804 | +0.11(+2.86%) |
Sep 05, 2017 | 3.760 | 3.870 | 3.720 | 3.850 | 144,015 | +0.07(+1.85%) |
Sep 01, 2017 | 3.700 | 3.780 | 3.700 | 3.780 | 137,472 | +0.08(+2.16%) |
Aug 31, 2017 | 3.640 | 3.800 | 3.570 | 3.700 | 165,133 | +0.09(+2.49%) |
Aug 30, 2017 | 3.740 | 3.740 | 3.590 | 3.610 | 156,413 | -0.15(-3.99%) |
Aug 29, 2017 | 3.510 | 3.780 | 3.510 | 3.760 | 143,241 | +0.21(+5.92%) |
Aug 28, 2017 | 3.400 | 3.600 | 3.390 | 3.550 | 167,536 | +0.15(+4.41%) |
Aug 25, 2017 | 3.460 | 3.350 | 3.400 | 97,782 | -0.01(-0.29%) | |
Aug 24, 2017 | 3.400 | 3.490 | 3.360 | 3.410 | 93,275 | +0.01(+0.29%) |
Aug 23, 2017 | 3.450 | 3.490 | 3.340 | 3.400 | 107,331 | -0.09(-2.58%) |
Aug 22, 2017 | 3.300 | 3.510 | 3.300 | 3.490 | 124,285 | +0.14(+4.18%) |
Aug 21, 2017 | 3.500 | 3.510 | 3.250 | 3.350 | 276,863 | -0.12(-3.46%) |
Aug 18, 2017 | 3.380 | 3.530 | 3.310 | 3.470 | 164,158 | +0.07(+2.06%) |
Aug 17, 2017 | 3.410 | 3.500 | 3.400 | 3.400 | 157,950 | -0.03(-0.87%) |
Aug 16, 2017 | 3.610 | 3.630 | 3.390 | 3.430 | 225,427 | -0.19(-5.25%) |
Aug 15, 2017 | 3.900 | 3.929 | 3.610 | 3.620 | 205,595 | -0.29(-7.42%) |
Aug 14, 2017 | 3.670 | 3.920 | 3.590 | 3.910 | 226,519 | +0.32(+8.91%) |
Aug 11, 2017 | 3.540 | 3.670 | 3.530 | 3.590 | 172,962 | +0.07(+1.99%) |
Aug 10, 2017 | 3.500 | 3.570 | 3.400 | 3.520 | 236,392 | -0.01(-0.28%) |
Aug 09, 2017 | 3.530 | 3.620 | 3.450 | 3.530 | 289,459 | +0.02(+0.57%) |
Aug 08, 2017 | 3.380 | 3.680 | 3.351 | 3.510 | 761,730 | +0.13(+3.85%) |
Aug 07, 2017 | 3.750 | 3.750 | 3.360 | 3.380 | 693,259 | -0.37(-9.87%) |
Aug 04, 2017 | 3.740 | 3.750 | 3.245 | 3.750 | 2,375,928 | -0.53(-12.38%) |
Aug 03, 2017 | 4.640 | 4.160 | 4.280 | 341,706 | -0.32(-6.96%) | |
Aug 02, 2017 | 4.670 | 4.670 | 4.350 | 4.600 | 366,218 | -0.12(-2.54%) |
Aug 01, 2017 | 5.030 | 5.040 | 4.690 | 4.720 | 282,883 | -0.29(-5.79%) |
Jul 31, 2017 | 5.090 | 5.220 | 5.000 | 5.010 | 252,368 | -0.07(-1.38%) |
Jul 28, 2017 | 5.150 | 5.390 | 5.060 | 5.080 | 308,652 | -0.07(-1.36%) |
Jul 27, 2017 | 5.510 | 5.510 | 5.060 | 5.150 | 374,070 | -0.30(-5.50%) |
Jul 26, 2017 | 5.520 | 5.728 | 5.350 | 5.450 | 1,053,924 | +0.06(+1.11%) |
Jul 25, 2017 | 4.780 | 5.450 | 4.760 | 5.390 | 1,780,351 | +0.64(+13.47%) |
Jul 24, 2017 | 4.670 | 4.790 | 4.610 | 4.750 | 212,283 | +0.09(+1.93%) |
Jul 21, 2017 | 4.700 | 5.080 | 4.560 | 4.660 | 660,817 | -0.01(-0.21%) |
Jul 20, 2017 | 4.720 | 4.580 | 4.670 | 169,538 | +0.10(+2.19%) | |
Jul 19, 2017 | 4.450 | 4.590 | 4.420 | 4.570 | 131,216 | +0.13(+2.93%) |
Jul 18, 2017 | 4.440 | 4.500 | 4.370 | 4.440 | 107,408 | -0.01(-0.22%) |
Jul 17, 2017 | 4.380 | 4.570 | 4.301 | 4.450 | 217,199 | +0.09(+2.06%) |
Jul 14, 2017 | 4.290 | 4.470 | 4.290 | 4.360 | 153,522 | +0.05(+1.16%) |
Jul 13, 2017 | 4.320 | 4.440 | 4.215 | 4.310 | 263,151 | -0.01(-0.23%) |
Jul 12, 2017 | 4.190 | 4.370 | 4.190 | 4.320 | 175,503 | +0.16(+3.85%) |
Jul 11, 2017 | 4.200 | 4.250 | 4.100 | 4.160 | 115,146 | +0.00(+0.00%) |
Jul 10, 2017 | 4.230 | 4.230 | 4.050 | 4.160 | 175,054 | -0.03(-0.72%) |
Jul 07, 2017 | 4.170 | 4.350 | 4.150 | 4.190 | 209,331 | +0.03(+0.72%) |
Jul 06, 2017 | 4.320 | 4.350 | 4.130 | 4.160 | 165,244 | -0.16(-3.70%) |
Jul 05, 2017 | 4.230 | 4.340 | 4.170 | 4.320 | 164,610 | +0.06(+1.41%) |