Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.810 | 3.880 | 3.653 | 3.880 | 16,164 | -0.02(-0.51%) |
Aug 30, 2017 | 3.900 | 4.000 | 3.759 | 3.900 | 9,617 | -0.07(-1.76%) |
Aug 29, 2017 | 4.000 | 4.030 | 3.640 | 3.970 | 33,737 | +0.10(+2.58%) |
Aug 28, 2017 | 3.880 | 4.040 | 3.850 | 3.870 | 20,306 | -0.06(-1.53%) |
Aug 25, 2017 | 4.080 | 4.080 | 3.880 | 3.930 | 26,105 | -0.07(-1.75%) |
Aug 24, 2017 | 3.810 | 4.040 | 3.810 | 4.000 | 58,679 | +0.16(+4.17%) |
Aug 23, 2017 | 3.810 | 3.860 | 3.790 | 3.840 | 21,035 | +0.04(+1.05%) |
Aug 22, 2017 | 3.870 | 4.000 | 3.800 | 3.800 | 24,489 | +0.00(+0.13%) |
Aug 21, 2017 | 3.720 | 3.864 | 3.720 | 3.795 | 12,619 | +0.02(+0.66%) |
Aug 18, 2017 | 3.680 | 3.863 | 3.680 | 3.770 | 42,722 | +0.12(+3.29%) |
Aug 17, 2017 | 3.670 | 4.000 | 3.600 | 3.650 | 103,938 | -0.02(-0.54%) |
Aug 16, 2017 | 3.610 | 3.850 | 3.610 | 3.670 | 49,901 | -0.01(-0.27%) |
Aug 15, 2017 | 3.750 | 4.000 | 3.625 | 3.680 | 192,862 | -0.50(-11.96%) |
Aug 14, 2017 | 4.099 | 4.300 | 3.960 | 4.180 | 117,925 | +0.11(+2.70%) |
Aug 11, 2017 | 3.810 | 4.260 | 3.800 | 4.070 | 125,251 | +0.16(+4.09%) |
Aug 10, 2017 | 4.150 | 4.300 | 3.880 | 3.910 | 81,495 | -0.29(-6.90%) |
Aug 09, 2017 | 4.420 | 4.420 | 4.150 | 4.200 | 41,077 | -0.11(-2.50%) |
Aug 08, 2017 | 4.190 | 4.400 | 4.125 | 4.308 | 64,150 | +0.25(+6.10%) |
Aug 07, 2017 | 4.160 | 4.250 | 4.050 | 4.060 | 43,281 | -0.10(-2.40%) |
Aug 04, 2017 | 4.290 | 4.070 | 4.160 | 52,773 | +0.07(+1.71%) | |
Aug 03, 2017 | 4.200 | 4.355 | 4.080 | 4.090 | 137,002 | -0.18(-4.22%) |
Aug 02, 2017 | 4.210 | 4.540 | 4.210 | 4.270 | 78,844 | -0.02(-0.35%) |
Aug 01, 2017 | 4.380 | 4.441 | 4.250 | 4.285 | 36,191 | -0.16(-3.49%) |
Jul 31, 2017 | 4.410 | 4.500 | 4.400 | 4.440 | 38,718 | +0.10(+2.30%) |
Jul 28, 2017 | 4.390 | 4.550 | 4.330 | 4.340 | 15,462 | -0.11(-2.47%) |
Jul 27, 2017 | 4.570 | 4.615 | 4.400 | 4.450 | 16,631 | -0.09(-1.98%) |
Jul 26, 2017 | 4.700 | 4.700 | 4.430 | 4.540 | 31,027 | -0.13(-2.78%) |
Jul 25, 2017 | 4.330 | 4.930 | 4.329 | 4.670 | 84,265 | +0.34(+7.85%) |
Jul 24, 2017 | 4.310 | 4.350 | 4.300 | 4.330 | 13,980 | +0.00(+0.00%) |
Jul 21, 2017 | 4.260 | 4.450 | 4.260 | 4.330 | 33,637 | +0.06(+1.41%) |
Jul 20, 2017 | 4.310 | 4.440 | 4.220 | 4.270 | 60,230 | -0.07(-1.61%) |
Jul 19, 2017 | 4.400 | 4.495 | 4.300 | 4.340 | 31,141 | -0.04(-0.91%) |
Jul 18, 2017 | 4.440 | 4.520 | 4.320 | 4.380 | 57,744 | -0.01(-0.23%) |
Jul 17, 2017 | 4.640 | 4.640 | 4.280 | 4.390 | 68,170 | -0.29(-6.20%) |
Jul 14, 2017 | 4.600 | 4.820 | 4.510 | 4.680 | 60,911 | +0.12(+2.63%) |
Jul 13, 2017 | 4.630 | 4.720 | 4.500 | 4.560 | 94,533 | -0.13(-2.77%) |
Jul 12, 2017 | 4.690 | 4.950 | 4.610 | 4.690 | 86,237 | -0.04(-0.85%) |
Jul 11, 2017 | 4.410 | 4.740 | 4.120 | 4.730 | 103,451 | +0.39(+8.99%) |
Jul 10, 2017 | 4.130 | 4.418 | 4.090 | 4.340 | 78,252 | +0.21(+5.08%) |
Jul 07, 2017 | 4.210 | 4.280 | 4.120 | 4.130 | 138,718 | -0.12(-2.82%) |
Jul 06, 2017 | 4.190 | 4.400 | 4.190 | 4.250 | 57,738 | -0.02(-0.47%) |
Jul 05, 2017 | 4.250 | 4.320 | 4.110 | 4.270 | 42,773 | +0.02(+0.47%) |
Jul 03, 2017 | 4.490 | 4.490 | 4.240 | 4.250 | 48,658 | -0.11(-2.52%) |
Jun 30, 2017 | 4.850 | 4.980 | 4.330 | 4.360 | 141,329 | -0.45(-9.36%) |
Jun 29, 2017 | 4.880 | 4.990 | 4.800 | 4.810 | 52,848 | -0.12(-2.43%) |
Jun 28, 2017 | 4.970 | 5.190 | 4.880 | 4.930 | 61,202 | -0.04(-0.80%) |
Jun 27, 2017 | 5.230 | 5.280 | 4.944 | 4.970 | 57,411 | -0.20(-3.87%) |
Jun 26, 2017 | 5.230 | 5.320 | 5.150 | 5.170 | 35,916 | -0.07(-1.34%) |
Jun 23, 2017 | 5.250 | 5.300 | 5.070 | 5.240 | 37,709 | +0.07(+1.35%) |
Jun 22, 2017 | 5.010 | 5.210 | 5.010 | 5.170 | 95,104 | +0.01(+0.19%) |
Jun 21, 2017 | 5.200 | 5.460 | 5.100 | 5.160 | 44,783 | -0.02(-0.39%) |
Jun 20, 2017 | 5.200 | 5.290 | 5.150 | 5.180 | 33,416 | -0.10(-1.89%) |
Jun 19, 2017 | 5.270 | 5.300 | 5.120 | 5.280 | 86,958 | -0.03(-0.56%) |
Jun 16, 2017 | 5.370 | 5.460 | 5.250 | 5.310 | 46,294 | -0.17(-3.10%) |
Jun 15, 2017 | 5.350 | 5.490 | 5.300 | 5.480 | 43,746 | +0.00(+0.00%) |
Jun 14, 2017 | 5.680 | 5.680 | 5.360 | 5.480 | 47,053 | -0.06(-1.08%) |
Jun 13, 2017 | 5.640 | 5.640 | 5.500 | 5.540 | 57,170 | +0.02(+0.36%) |
Jun 12, 2017 | 5.650 | 5.670 | 5.500 | 5.520 | 87,534 | -0.23(-4.00%) |
Jun 09, 2017 | 5.850 | 6.000 | 5.500 | 5.750 | 344,024 | -0.05(-0.86%) |
Jun 08, 2017 | 5.150 | 5.820 | 5.090 | 5.800 | 446,630 | +0.81(+16.23%) |
Jun 07, 2017 | 4.960 | 5.050 | 4.910 | 4.990 | 48,458 | +0.02(+0.40%) |
Jun 06, 2017 | 4.880 | 5.110 | 4.860 | 4.970 | 59,712 | -0.03(-0.60%) |
Jun 05, 2017 | 4.830 | 5.050 | 4.820 | 5.000 | 97,958 | +0.08(+1.63%) |
Jun 02, 2017 | 5.120 | 5.182 | 4.810 | 4.920 | 330,229 | -0.28(-5.38%) |