Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.550 | 3.690 | 3.430 | 3.610 | 66,288 | +0.11(+3.14%) |
Aug 30, 2017 | 3.400 | 3.620 | 3.400 | 3.500 | 64,813 | +0.15(+4.48%) |
Aug 29, 2017 | 3.550 | 3.560 | 3.160 | 3.350 | 439,149 | -0.29(-7.97%) |
Aug 28, 2017 | 3.420 | 3.690 | 3.420 | 3.640 | 41,204 | +0.24(+7.06%) |
Aug 25, 2017 | 3.550 | 3.550 | 3.370 | 3.400 | 30,484 | -0.05(-1.45%) |
Aug 24, 2017 | 3.400 | 3.550 | 3.350 | 3.450 | 156,837 | +0.06(+1.77%) |
Aug 23, 2017 | 3.460 | 3.482 | 3.330 | 3.390 | 74,194 | -0.09(-2.59%) |
Aug 22, 2017 | 3.640 | 3.670 | 3.420 | 3.480 | 154,858 | -0.12(-3.33%) |
Aug 21, 2017 | 3.511 | 3.670 | 3.420 | 3.600 | 68,432 | +0.01(+0.28%) |
Aug 18, 2017 | 3.480 | 3.615 | 3.400 | 3.590 | 60,624 | +0.12(+3.46%) |
Aug 17, 2017 | 3.715 | 3.790 | 3.380 | 3.470 | 117,445 | -0.13(-3.61%) |
Aug 16, 2017 | 3.640 | 3.795 | 3.431 | 3.600 | 146,893 | -0.05(-1.37%) |
Aug 15, 2017 | 3.790 | 3.790 | 3.430 | 3.650 | 110,346 | -0.10(-2.67%) |
Aug 14, 2017 | 3.900 | 3.905 | 3.660 | 3.750 | 111,506 | -0.15(-3.85%) |
Aug 11, 2017 | 3.730 | 3.920 | 3.600 | 3.900 | 78,917 | +0.11(+2.90%) |
Aug 10, 2017 | 3.860 | 3.960 | 3.595 | 3.790 | 175,443 | -0.03(-0.79%) |
Aug 09, 2017 | 4.030 | 4.030 | 3.540 | 3.820 | 112,930 | -0.04(-1.04%) |
Aug 08, 2017 | 4.366 | 4.450 | 3.770 | 3.860 | 128,708 | -0.24(-5.85%) |
Aug 07, 2017 | 4.200 | 4.379 | 4.030 | 4.100 | 84,325 | -0.05(-1.20%) |
Aug 04, 2017 | 4.170 | 4.360 | 4.060 | 4.150 | 81,284 | -0.12(-2.81%) |
Aug 03, 2017 | 4.325 | 4.420 | 4.260 | 4.270 | 36,637 | +0.00(+0.00%) |
Aug 02, 2017 | 4.360 | 4.500 | 3.960 | 4.270 | 181,691 | -0.13(-2.95%) |
Aug 01, 2017 | 4.750 | 4.750 | 4.160 | 4.400 | 55,610 | +0.05(+1.15%) |
Jul 31, 2017 | 4.925 | 4.925 | 4.280 | 4.350 | 113,809 | -0.21(-4.61%) |
Jul 28, 2017 | 4.460 | 4.669 | 4.460 | 4.560 | 70,180 | +0.05(+1.11%) |
Jul 27, 2017 | 4.800 | 5.010 | 4.400 | 4.510 | 192,603 | -0.26(-5.45%) |
Jul 26, 2017 | 4.860 | 5.020 | 4.490 | 4.770 | 119,627 | -0.08(-1.65%) |
Jul 25, 2017 | 5.000 | 5.040 | 4.850 | 4.850 | 107,687 | -0.20(-3.96%) |
Jul 24, 2017 | 4.700 | 5.080 | 4.640 | 5.050 | 253,457 | +0.31(+6.54%) |
Jul 21, 2017 | 4.540 | 4.770 | 4.380 | 4.740 | 237,819 | +0.15(+3.27%) |
Jul 20, 2017 | 4.600 | 4.740 | 4.360 | 4.590 | 205,126 | +0.00(+0.00%) |
Jul 19, 2017 | 4.450 | 4.720 | 4.290 | 4.590 | 140,123 | +0.11(+2.46%) |
Jul 18, 2017 | 4.580 | 4.660 | 4.311 | 4.480 | 125,117 | -0.12(-2.61%) |
Jul 17, 2017 | 4.500 | 4.650 | 4.370 | 4.600 | 274,196 | +0.10(+2.22%) |
Jul 14, 2017 | 4.330 | 4.560 | 4.275 | 4.500 | 200,519 | +0.17(+3.93%) |
Jul 13, 2017 | 4.050 | 4.480 | 4.020 | 4.330 | 246,801 | +0.28(+6.91%) |
Jul 12, 2017 | 4.090 | 4.260 | 3.960 | 4.050 | 164,503 | +0.00(+0.00%) |
Jul 11, 2017 | 3.970 | 4.150 | 3.911 | 4.050 | 98,860 | +0.09(+2.27%) |
Jul 10, 2017 | 4.140 | 4.320 | 3.840 | 3.960 | 210,409 | -0.17(-4.12%) |
Jul 07, 2017 | 4.120 | 4.270 | 4.010 | 4.130 | 94,674 | +0.06(+1.47%) |
Jul 06, 2017 | 4.020 | 4.220 | 4.000 | 4.070 | 144,249 | +0.01(+0.25%) |
Jul 05, 2017 | 4.270 | 4.300 | 4.010 | 4.060 | 130,733 | -0.28(-6.45%) |
Jul 03, 2017 | 4.020 | 4.380 | 3.890 | 4.340 | 83,401 | +0.33(+8.23%) |
Jun 30, 2017 | 4.100 | 4.140 | 3.810 | 4.010 | 366,671 | -0.11(-2.67%) |
Jun 29, 2017 | 4.350 | 4.520 | 4.030 | 4.120 | 213,903 | -0.20(-4.63%) |
Jun 28, 2017 | 4.410 | 4.550 | 4.180 | 4.320 | 263,653 | -0.04(-0.92%) |
Jun 27, 2017 | 4.380 | 4.480 | 4.310 | 4.360 | 81,470 | -0.07(-1.58%) |
Jun 26, 2017 | 4.600 | 4.646 | 4.320 | 4.430 | 171,050 | -0.01(-0.23%) |
Jun 23, 2017 | 4.800 | 5.150 | 4.340 | 4.440 | 2,024,303 | -0.39(-8.07%) |
Jun 22, 2017 | 5.050 | 5.100 | 4.810 | 4.830 | 137,883 | -0.17(-3.40%) |
Jun 21, 2017 | 4.760 | 5.080 | 4.720 | 5.000 | 162,515 | +0.27(+5.71%) |
Jun 20, 2017 | 4.820 | 4.980 | 4.610 | 4.730 | 174,765 | -0.16(-3.27%) |
Jun 19, 2017 | 4.890 | 5.030 | 4.580 | 4.890 | 93,743 | +0.05(+1.03%) |
Jun 16, 2017 | 4.770 | 4.930 | 4.620 | 4.840 | 136,945 | -0.11(-2.22%) |
Jun 15, 2017 | 4.710 | 4.980 | 4.560 | 4.950 | 75,612 | +0.14(+2.91%) |
Jun 14, 2017 | 4.650 | 4.885 | 4.430 | 4.810 | 66,639 | +0.21(+4.57%) |
Jun 13, 2017 | 4.530 | 4.640 | 4.320 | 4.600 | 78,215 | +0.17(+3.84%) |
Jun 12, 2017 | 4.340 | 4.710 | 4.340 | 4.430 | 124,671 | +0.02(+0.45%) |
Jun 09, 2017 | 4.410 | 4.550 | 4.360 | 4.410 | 45,503 | +0.02(+0.46%) |
Jun 08, 2017 | 4.274 | 4.500 | 4.260 | 4.390 | 49,992 | +0.18(+4.28%) |
Jun 07, 2017 | 4.220 | 4.380 | 4.200 | 4.210 | 41,085 | +0.00(+0.00%) |
Jun 06, 2017 | 4.120 | 4.280 | 4.110 | 4.210 | 68,521 | +0.01(+0.24%) |
Jun 05, 2017 | 4.320 | 4.410 | 4.100 | 4.200 | 62,164 | -0.09(-2.10%) |
Jun 02, 2017 | 4.210 | 4.400 | 4.100 | 4.290 | 107,325 | +0.09(+2.14%) |