Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.650 | 4.659 | 4.525 | 4.550 | 7,404 | +0.11(+2.48%) |
Aug 30, 2017 | 4.400 | 4.654 | 4.390 | 4.440 | 14,820 | +0.05(+1.02%) |
Aug 29, 2017 | 4.370 | 4.440 | 4.370 | 4.395 | 3,300 | +0.02(+0.57%) |
Aug 28, 2017 | 4.415 | 4.460 | 4.370 | 4.370 | 10,070 | -0.04(-1.02%) |
Aug 25, 2017 | 4.443 | 4.455 | 4.400 | 4.415 | 14,672 | +0.00(+0.11%) |
Aug 24, 2017 | 4.468 | 4.475 | 4.358 | 4.410 | 26,446 | +0.00(+0.04%) |
Aug 23, 2017 | 4.400 | 4.413 | 4.360 | 4.408 | 10,444 | +0.06(+1.46%) |
Aug 22, 2017 | 4.390 | 4.424 | 4.330 | 4.345 | 17,316 | +0.01(+0.34%) |
Aug 21, 2017 | 4.375 | 4.470 | 4.325 | 4.330 | 9,436 | -0.03(-0.57%) |
Aug 18, 2017 | 4.363 | 4.475 | 4.275 | 4.355 | 66,054 | +0.09(+2.11%) |
Aug 17, 2017 | 4.275 | 4.450 | 4.265 | 4.265 | 26,762 | -0.01(-0.23%) |
Aug 16, 2017 | 4.265 | 4.345 | 4.265 | 4.275 | 16,770 | -0.01(-0.23%) |
Aug 15, 2017 | 4.280 | 4.470 | 4.265 | 4.285 | 7,082 | -0.04(-1.04%) |
Aug 14, 2017 | 4.365 | 4.400 | 4.330 | 4.330 | 10,904 | -0.09(-2.04%) |
Aug 11, 2017 | 4.684 | 4.725 | 4.410 | 4.420 | 84,742 | -0.17(-3.60%) |
Aug 10, 2017 | 4.550 | 4.685 | 4.500 | 4.585 | 54,892 | +0.04(+0.77%) |
Aug 09, 2017 | 4.580 | 4.785 | 4.550 | 4.550 | 35,032 | -0.09(-1.94%) |
Aug 08, 2017 | 4.500 | 4.720 | 4.485 | 4.640 | 33,878 | +0.09(+1.98%) |
Aug 07, 2017 | 4.655 | 4.700 | 4.550 | 4.550 | 47,190 | -0.17(-3.70%) |
Aug 04, 2017 | 4.615 | 4.842 | 4.615 | 4.725 | 28,752 | +0.11(+2.38%) |
Aug 03, 2017 | 4.575 | 5.141 | 4.575 | 4.615 | 56,548 | +0.10(+2.21%) |
Aug 02, 2017 | 5.183 | 5.185 | 4.515 | 4.515 | 64,094 | -0.48(-9.61%) |
Aug 01, 2017 | 4.725 | 5.095 | 4.600 | 4.995 | 49,062 | +0.28(+5.83%) |
Jul 31, 2017 | 4.745 | 4.745 | 4.505 | 4.720 | 28,988 | +0.02(+0.43%) |
Jul 28, 2017 | 4.840 | 4.840 | 4.665 | 4.700 | 79,570 | -0.15(-3.09%) |
Jul 27, 2017 | 4.925 | 4.950 | 4.625 | 4.850 | 94,810 | -0.20(-3.96%) |
Jul 26, 2017 | 4.550 | 5.050 | 4.475 | 5.050 | 87,456 | +0.56(+12.60%) |
Jul 25, 2017 | 4.582 | 4.725 | 4.485 | 4.485 | 18,358 | +0.06(+1.24%) |
Jul 24, 2017 | 4.500 | 4.665 | 4.377 | 4.430 | 66,262 | +0.02(+0.45%) |
Jul 21, 2017 | 4.441 | 4.645 | 4.250 | 4.410 | 39,140 | -0.10(-2.33%) |
Jul 20, 2017 | 4.575 | 4.595 | 4.275 | 4.515 | 27,808 | -0.11(-2.27%) |
Jul 19, 2017 | 4.655 | 4.750 | 4.376 | 4.620 | 70,470 | +0.00(+0.00%) |
Jul 18, 2017 | 4.265 | 4.620 | 4.175 | 4.620 | 79,634 | +0.45(+10.66%) |
Jul 17, 2017 | 3.880 | 4.315 | 3.776 | 4.175 | 55,122 | +0.32(+8.44%) |
Jul 14, 2017 | 3.530 | 3.933 | 3.530 | 3.850 | 93,566 | +0.32(+9.07%) |
Jul 13, 2017 | 3.410 | 3.595 | 3.410 | 3.530 | 7,350 | +0.12(+3.52%) |
Jul 12, 2017 | 3.360 | 3.410 | 3.285 | 3.410 | 40,216 | +0.11(+3.33%) |
Jul 11, 2017 | 3.175 | 3.375 | 3.175 | 3.300 | 37,268 | +0.12(+3.94%) |
Jul 10, 2017 | 3.300 | 3.315 | 3.130 | 3.175 | 44,084 | -0.12(-3.79%) |
Jul 07, 2017 | 3.275 | 3.300 | 3.220 | 3.300 | 26,420 | +0.11(+3.45%) |
Jul 06, 2017 | 3.195 | 3.195 | 3.125 | 3.190 | 16,528 | +0.08(+2.74%) |
Jul 05, 2017 | 3.123 | 3.200 | 3.105 | 3.105 | 18,316 | -0.09(-2.74%) |
Jul 03, 2017 | 3.250 | 3.250 | 3.135 | 3.192 | 5,670 | -0.05(-1.47%) |
Jun 30, 2017 | 3.150 | 3.240 | 3.150 | 3.240 | 10,912 | +0.01(+0.15%) |
Jun 29, 2017 | 3.195 | 3.240 | 3.145 | 3.235 | 74,272 | -0.02(-0.61%) |
Jun 28, 2017 | 3.100 | 3.300 | 3.090 | 3.255 | 70,430 | +0.15(+4.66%) |
Jun 27, 2017 | 3.259 | 3.295 | 3.110 | 3.110 | 22,998 | -0.12(-3.57%) |
Jun 26, 2017 | 3.350 | 3.350 | 3.195 | 3.225 | 23,044 | -0.23(-6.52%) |
Jun 23, 2017 | 3.190 | 3.450 | 3.065 | 3.450 | 57,432 | +0.28(+8.66%) |
Jun 22, 2017 | 3.170 | 3.185 | 3.170 | 3.175 | 9,992 | -0.01(-0.16%) |
Jun 21, 2017 | 3.130 | 3.180 | 3.130 | 3.180 | 9,892 | +0.06(+1.92%) |
Jun 20, 2017 | 3.130 | 3.185 | 3.120 | 3.120 | 30,298 | -0.00(-0.00%) |
Jun 19, 2017 | 3.100 | 3.147 | 3.100 | 3.120 | 8,398 | +0.02(+0.65%) |
Jun 16, 2017 | 3.205 | 3.205 | 3.100 | 3.100 | 4,234 | -0.06(-2.05%) |
Jun 15, 2017 | 3.225 | 3.225 | 3.165 | 3.165 | 3,390 | -0.07(-2.12%) |
Jun 14, 2017 | 3.200 | 3.250 | 3.200 | 3.233 | 1,748 | +0.04(+1.36%) |
Jun 13, 2017 | 3.180 | 3.190 | 3.180 | 3.190 | 8,258 | +0.02(+0.79%) |
Jun 12, 2017 | 3.270 | 3.275 | 3.165 | 3.165 | 39,200 | -0.04(-1.09%) |
Jun 09, 2017 | 3.240 | 3.240 | 3.125 | 3.200 | 47,742 | +0.01(+0.31%) |
Jun 08, 2017 | 3.230 | 3.230 | 3.190 | 3.190 | 1,372 | +0.00(+0.00%) |
Jun 07, 2017 | 3.240 | 3.240 | 3.190 | 3.190 | 5,694 | -0.01(-0.31%) |
Jun 06, 2017 | 3.235 | 3.285 | 3.200 | 3.200 | 10,504 | -0.01(-0.31%) |
Jun 05, 2017 | 3.315 | 3.315 | 3.210 | 3.210 | 5,376 | -0.01(-0.31%) |
Jun 02, 2017 | 3.320 | 3.337 | 3.200 | 3.220 | 49,376 | -0.09(-2.87%) |