Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.990 | 5.010 | 4.710 | 4.740 | 288,168 | -0.25(-5.01%) |
Aug 30, 2017 | 4.770 | 4.990 | 4.644 | 4.990 | 202,090 | +0.28(+5.94%) |
Aug 29, 2017 | 4.500 | 4.800 | 4.500 | 4.710 | 143,510 | +0.20(+4.43%) |
Aug 28, 2017 | 4.470 | 4.640 | 4.400 | 4.510 | 193,798 | +0.08(+1.81%) |
Aug 25, 2017 | 4.330 | 4.640 | 4.330 | 4.430 | 107,346 | +0.03(+0.68%) |
Aug 24, 2017 | 4.950 | 5.020 | 4.380 | 4.400 | 363,892 | -0.47(-9.65%) |
Aug 23, 2017 | 4.740 | 5.100 | 4.730 | 4.870 | 351,616 | +0.19(+4.06%) |
Aug 22, 2017 | 4.490 | 4.823 | 4.490 | 4.680 | 195,642 | +0.20(+4.46%) |
Aug 21, 2017 | 4.350 | 4.480 | 4.300 | 4.480 | 70,558 | +0.13(+2.99%) |
Aug 18, 2017 | 4.620 | 4.697 | 4.300 | 4.350 | 168,018 | -0.24(-5.23%) |
Aug 17, 2017 | 4.200 | 4.600 | 4.120 | 4.590 | 259,848 | +0.42(+10.07%) |
Aug 16, 2017 | 4.010 | 4.200 | 3.930 | 4.170 | 293,570 | +0.21(+5.30%) |
Aug 15, 2017 | 3.770 | 4.090 | 3.684 | 3.960 | 464,828 | +0.16(+4.21%) |
Aug 14, 2017 | 3.800 | 3.800 | 3.760 | 3.800 | 45,204 | +0.00(+0.00%) |
Aug 11, 2017 | 3.600 | 3.800 | 3.600 | 3.800 | 199,157 | +0.20(+5.56%) |
Aug 10, 2017 | 3.750 | 3.800 | 3.510 | 3.600 | 98,852 | -0.06(-1.64%) |
Aug 09, 2017 | 3.700 | 3.750 | 3.650 | 3.660 | 50,170 | -0.04(-1.08%) |
Aug 08, 2017 | 3.770 | 3.770 | 3.586 | 3.700 | 32,773 | -0.05(-1.33%) |
Aug 07, 2017 | 3.730 | 3.800 | 3.550 | 3.750 | 46,281 | +0.01(+0.20%) |
Aug 04, 2017 | 3.870 | 3.870 | 3.660 | 3.743 | 193,350 | -0.14(-3.54%) |
Aug 03, 2017 | 3.730 | 3.950 | 3.550 | 3.880 | 212,366 | +0.17(+4.58%) |
Aug 02, 2017 | 3.500 | 3.779 | 3.500 | 3.710 | 133,001 | +0.23(+6.61%) |
Aug 01, 2017 | 3.500 | 3.515 | 3.400 | 3.480 | 25,123 | +0.03(+0.87%) |
Jul 31, 2017 | 3.500 | 3.590 | 3.305 | 3.450 | 45,135 | -0.05(-1.43%) |
Jul 28, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 77,409 | +0.08(+2.34%) |
Jul 27, 2017 | 3.410 | 3.480 | 3.280 | 3.420 | 63,416 | +0.02(+0.59%) |
Jul 26, 2017 | 3.310 | 3.420 | 3.310 | 3.400 | 73,455 | +0.12(+3.66%) |
Jul 25, 2017 | 3.250 | 3.354 | 3.250 | 3.280 | 35,948 | +0.06(+1.86%) |
Jul 24, 2017 | 3.260 | 3.310 | 3.120 | 3.220 | 28,133 | +0.00(+0.00%) |
Jul 21, 2017 | 3.110 | 3.300 | 3.100 | 3.220 | 32,338 | +0.11(+3.54%) |
Jul 20, 2017 | 3.340 | 2.950 | 3.110 | 168,888 | -0.23(-6.89%) | |
Jul 19, 2017 | 3.450 | 3.450 | 3.310 | 3.340 | 83,772 | -0.12(-3.47%) |
Jul 18, 2017 | 3.530 | 3.530 | 3.360 | 3.460 | 50,922 | -0.07(-1.98%) |
Jul 17, 2017 | 3.440 | 3.590 | 3.300 | 3.530 | 226,520 | +0.13(+3.82%) |
Jul 14, 2017 | 3.700 | 3.740 | 3.320 | 3.400 | 671,795 | +0.02(+0.72%) |
Jul 13, 2017 | 3.200 | 3.390 | 3.127 | 3.376 | 307,297 | +0.27(+8.55%) |
Jul 12, 2017 | 2.900 | 3.150 | 2.895 | 3.110 | 255,055 | +0.22(+7.61%) |
Jul 11, 2017 | 2.920 | 2.940 | 2.880 | 2.890 | 71,382 | -0.02(-0.53%) |
Jul 10, 2017 | 2.900 | 2.928 | 2.850 | 2.905 | 38,262 | +0.02(+0.53%) |
Jul 07, 2017 | 2.900 | 2.900 | 2.800 | 2.890 | 62,031 | +0.04(+1.41%) |
Jul 06, 2017 | 2.900 | 2.910 | 2.800 | 2.850 | 107,940 | -0.05(-1.73%) |
Jul 05, 2017 | 2.690 | 2.980 | 2.660 | 2.900 | 479,251 | +0.28(+10.69%) |
Jul 03, 2017 | 2.400 | 2.640 | 2.400 | 2.620 | 199,149 | +0.23(+9.62%) |
Jun 30, 2017 | 2.380 | 2.400 | 2.380 | 2.390 | 13,511 | +0.03(+1.27%) |
Jun 29, 2017 | 2.380 | 2.380 | 2.360 | 2.360 | 4,070 | +0.00(+0.00%) |
Jun 28, 2017 | 2.400 | 2.400 | 2.350 | 2.360 | 15,787 | -0.04(-1.67%) |
Jun 27, 2017 | 2.370 | 2.400 | 2.360 | 2.400 | 3,884 | +0.05(+2.13%) |
Jun 26, 2017 | 2.375 | 2.375 | 2.320 | 2.350 | 18,482 | -0.04(-1.67%) |
Jun 23, 2017 | 2.370 | 2.400 | 2.369 | 2.390 | 33,810 | +0.04(+1.70%) |
Jun 22, 2017 | 2.350 | 2.380 | 2.350 | 2.350 | 13,911 | -0.01(-0.43%) |
Jun 21, 2017 | 2.400 | 2.400 | 2.360 | 2.360 | 23,991 | -0.03(-1.25%) |
Jun 20, 2017 | 2.326 | 2.400 | 2.326 | 2.390 | 77,468 | +0.07(+3.02%) |
Jun 19, 2017 | 2.300 | 2.340 | 2.300 | 2.320 | 9,508 | +0.04(+1.75%) |
Jun 16, 2017 | 2.240 | 2.350 | 2.240 | 2.280 | 19,306 | +0.05(+2.24%) |
Jun 15, 2017 | 2.220 | 2.250 | 2.160 | 2.230 | 16,899 | -0.01(-0.45%) |
Jun 14, 2017 | 2.190 | 2.290 | 2.126 | 2.240 | 15,966 | -0.03(-1.32%) |
Jun 13, 2017 | 2.275 | 2.310 | 2.254 | 2.270 | 13,350 | -0.01(-0.43%) |
Jun 12, 2017 | 2.350 | 2.350 | 2.270 | 2.280 | 8,641 | -0.07(-2.98%) |
Jun 09, 2017 | 2.430 | 2.430 | 2.350 | 2.350 | 62,737 | -0.03(-1.26%) |
Jun 08, 2017 | 2.250 | 2.380 | 2.230 | 2.380 | 59,935 | +0.14(+6.25%) |
Jun 07, 2017 | 2.290 | 2.290 | 2.210 | 2.240 | 10,154 | +0.03(+1.36%) |
Jun 06, 2017 | 2.150 | 2.240 | 2.150 | 2.210 | 26,198 | +0.05(+2.31%) |
Jun 05, 2017 | 2.164 | 2.172 | 2.150 | 2.160 | 8,760 | +0.00(+0.00%) |
Jun 02, 2017 | 2.130 | 2.190 | 2.130 | 2.160 | 8,518 | +0.01(+0.47%) |