Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.071 | 4.158 | 4.032 | 4.052 | 701,572 | +0.02(+0.48%) |
Aug 30, 2017 | 4.071 | 4.100 | 4.023 | 4.032 | 525,667 | -0.03(-0.71%) |
Aug 29, 2017 | 4.032 | 4.081 | 3.984 | 4.061 | 575,132 | +0.00(+0.00%) |
Aug 28, 2017 | 4.081 | 4.110 | 4.023 | 4.061 | 486,912 | +0.01(+0.24%) |
Aug 25, 2017 | 4.032 | 4.090 | 3.994 | 4.052 | 548,004 | +0.02(+0.48%) |
Aug 24, 2017 | 4.042 | 4.120 | 4.003 | 4.032 | 799,929 | +0.08(+1.96%) |
Aug 23, 2017 | 3.926 | 4.081 | 3.926 | 3.955 | 764,959 | -0.02(-0.49%) |
Aug 22, 2017 | 3.936 | 4.052 | 3.936 | 3.974 | 643,245 | +0.07(+1.73%) |
Aug 21, 2017 | 3.916 | 3.994 | 3.878 | 3.907 | 937,779 | +0.00(+0.00%) |
Aug 18, 2017 | 3.858 | 3.941 | 3.829 | 3.907 | 974,810 | +0.03(+0.75%) |
Aug 17, 2017 | 3.965 | 4.028 | 3.878 | 3.878 | 1,076,978 | -0.10(-2.43%) |
Aug 16, 2017 | 3.936 | 4.061 | 3.926 | 3.974 | 1,535,205 | +0.08(+1.99%) |
Aug 15, 2017 | 4.255 | 4.294 | 3.887 | 3.897 | 1,924,482 | -0.36(-8.41%) |
Aug 14, 2017 | 4.294 | 4.313 | 4.236 | 4.255 | 879,702 | +0.01(+0.23%) |
Aug 11, 2017 | 4.129 | 4.274 | 4.129 | 4.245 | 1,477,347 | +0.12(+2.81%) |
Aug 10, 2017 | 4.255 | 4.332 | 4.129 | 4.129 | 1,701,775 | -0.16(-3.83%) |
Aug 09, 2017 | 4.352 | 4.448 | 4.245 | 4.294 | 1,096,647 | -0.15(-3.48%) |
Aug 08, 2017 | 4.497 | 4.603 | 4.429 | 4.448 | 686,113 | -0.03(-0.65%) |
Aug 07, 2017 | 4.400 | 4.521 | 4.352 | 4.477 | 926,177 | +0.08(+1.76%) |
Aug 04, 2017 | 4.371 | 4.458 | 4.332 | 4.400 | 1,076,774 | +0.03(+0.66%) |
Aug 03, 2017 | 4.361 | 4.555 | 4.361 | 4.371 | 941,515 | +0.00(+0.00%) |
Aug 02, 2017 | 4.439 | 4.516 | 4.361 | 4.371 | 1,604,204 | -0.11(-2.38%) |
Aug 01, 2017 | 4.477 | 4.497 | 4.342 | 4.477 | 1,208,936 | +0.02(+0.43%) |
Jul 31, 2017 | 4.574 | 4.584 | 4.458 | 4.458 | 1,592,873 | -0.08(-1.71%) |
Jul 28, 2017 | 4.642 | 4.724 | 4.516 | 4.535 | 1,154,218 | -0.13(-2.70%) |
Jul 27, 2017 | 4.400 | 4.700 | 4.371 | 4.661 | 2,250,662 | +0.28(+6.40%) |
Jul 26, 2017 | 4.458 | 4.477 | 4.294 | 4.381 | 2,651,122 | -0.08(-1.74%) |
Jul 25, 2017 | 4.294 | 4.497 | 4.294 | 4.458 | 1,612,183 | +0.16(+3.83%) |
Jul 24, 2017 | 4.506 | 4.535 | 4.274 | 4.294 | 1,875,851 | -0.22(-4.93%) |
Jul 21, 2017 | 4.632 | 4.671 | 4.453 | 4.516 | 1,443,750 | -0.11(-2.30%) |
Jul 20, 2017 | 4.516 | 4.709 | 4.506 | 4.622 | 1,411,976 | +0.11(+2.36%) |
Jul 19, 2017 | 4.545 | 4.656 | 4.516 | 4.516 | 1,685,099 | -0.04(-0.85%) |
Jul 18, 2017 | 4.545 | 4.676 | 4.545 | 4.555 | 1,930,747 | -0.07(-1.46%) |
Jul 17, 2017 | 4.477 | 4.661 | 4.439 | 4.622 | 2,340,781 | +0.12(+2.58%) |
Jul 14, 2017 | 4.525 | 4.649 | 4.478 | 4.506 | 2,663,973 | -0.03(-0.63%) |
Jul 13, 2017 | 4.506 | 4.640 | 4.478 | 4.535 | 1,650,488 | +0.07(+1.49%) |
Jul 12, 2017 | 4.544 | 4.616 | 4.411 | 4.468 | 1,999,877 | -0.03(-0.64%) |
Jul 11, 2017 | 4.430 | 4.525 | 4.373 | 4.497 | 1,687,914 | +0.07(+1.51%) |
Jul 10, 2017 | 4.430 | 4.563 | 4.382 | 4.430 | 2,544,062 | +0.01(+0.22%) |
Jul 07, 2017 | 4.525 | 4.602 | 4.335 | 4.421 | 3,313,230 | -0.15(-3.33%) |
Jul 06, 2017 | 4.773 | 4.830 | 4.525 | 4.573 | 3,343,875 | -0.23(-4.76%) |
Jul 05, 2017 | 4.992 | 4.992 | 4.697 | 4.802 | 2,698,729 | -0.24(-4.73%) |
Jul 03, 2017 | 4.935 | 5.121 | 4.916 | 5.040 | 2,236,419 | +0.10(+1.93%) |
Jun 30, 2017 | 4.706 | 5.002 | 4.587 | 4.945 | 4,549,996 | +0.25(+5.27%) |
Jun 29, 2017 | 4.449 | 4.935 | 4.392 | 4.697 | 11,918,426 | -0.43(-8.36%) |
Jun 28, 2017 | 5.078 | 5.221 | 5.035 | 5.126 | 5,764,164 | +0.04(+0.75%) |
Jun 27, 2017 | 5.154 | 5.230 | 5.059 | 5.087 | 2,637,563 | +0.09(+1.71%) |
Jun 26, 2017 | 4.935 | 5.078 | 4.935 | 5.002 | 1,924,077 | +0.01(+0.19%) |
Jun 23, 2017 | 4.802 | 5.002 | 4.792 | 4.992 | 2,136,808 | +0.10(+1.95%) |
Jun 22, 2017 | 4.868 | 5.002 | 4.859 | 4.897 | 2,075,078 | +0.08(+1.58%) |
Jun 21, 2017 | 5.049 | 5.049 | 4.811 | 4.821 | 1,581,965 | -0.21(-4.17%) |
Jun 20, 2017 | 5.259 | 5.259 | 5.026 | 5.030 | 1,475,381 | -0.23(-4.35%) |
Jun 19, 2017 | 5.316 | 5.383 | 5.202 | 5.259 | 1,511,228 | -0.01(-0.18%) |
Jun 16, 2017 | 5.097 | 5.278 | 5.002 | 5.268 | 1,977,890 | +0.07(+1.28%) |
Jun 15, 2017 | 5.240 | 5.326 | 5.192 | 5.202 | 1,707,119 | -0.11(-2.15%) |
Jun 14, 2017 | 5.373 | 5.373 | 5.192 | 5.316 | 1,216,114 | -0.07(-1.24%) |
Jun 13, 2017 | 5.354 | 5.440 | 5.245 | 5.383 | 1,522,425 | +0.01(+0.18%) |
Jun 12, 2017 | 5.249 | 5.583 | 5.249 | 5.373 | 2,882,456 | +0.10(+1.99%) |
Jun 09, 2017 | 5.030 | 5.383 | 4.983 | 5.268 | 2,338,481 | +0.25(+4.93%) |
Jun 08, 2017 | 4.964 | 5.183 | 4.926 | 5.021 | 2,204,406 | +0.09(+1.74%) |
Jun 07, 2017 | 4.830 | 4.954 | 4.811 | 4.935 | 1,728,259 | +0.10(+2.17%) |
Jun 06, 2017 | 4.878 | 4.945 | 4.802 | 4.830 | 1,931,807 | -0.10(-2.12%) |
Jun 05, 2017 | 4.840 | 4.983 | 4.792 | 4.935 | 1,933,635 | +0.10(+1.97%) |
Jun 02, 2017 | 4.811 | 4.983 | 4.811 | 4.840 | 1,865,461 | -0.08(-1.55%) |