Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.360 | 4.610 | 4.330 | 4.570 | 214,257 | +0.23(+5.30%) |
Aug 30, 2017 | 4.320 | 4.460 | 4.290 | 4.340 | 163,836 | +0.00(+0.00%) |
Aug 29, 2017 | 4.410 | 4.430 | 4.210 | 4.340 | 159,772 | -0.07(-1.59%) |
Aug 28, 2017 | 4.230 | 4.480 | 4.110 | 4.410 | 169,813 | +0.19(+4.50%) |
Aug 25, 2017 | 3.686 | 4.250 | 3.619 | 4.220 | 380,955 | +0.55(+14.99%) |
Aug 24, 2017 | 3.560 | 3.680 | 3.410 | 3.670 | 102,945 | +0.12(+3.38%) |
Aug 23, 2017 | 3.520 | 3.619 | 3.410 | 3.550 | 128,854 | +0.00(+0.00%) |
Aug 22, 2017 | 3.760 | 3.850 | 3.520 | 3.550 | 142,049 | -0.21(-5.59%) |
Aug 21, 2017 | 3.650 | 3.780 | 3.570 | 3.760 | 258,937 | +0.12(+3.30%) |
Aug 18, 2017 | 3.560 | 3.770 | 3.520 | 3.640 | 240,868 | +0.04(+1.11%) |
Aug 17, 2017 | 3.600 | 3.690 | 3.540 | 3.600 | 358,898 | -0.04(-1.10%) |
Aug 16, 2017 | 3.560 | 3.685 | 3.480 | 3.640 | 160,768 | +0.09(+2.54%) |
Aug 15, 2017 | 3.630 | 3.630 | 3.390 | 3.550 | 181,102 | -0.06(-1.66%) |
Aug 14, 2017 | 3.550 | 3.700 | 3.470 | 3.610 | 283,218 | +0.10(+2.85%) |
Aug 11, 2017 | 3.370 | 3.542 | 3.313 | 3.510 | 272,468 | +0.13(+3.85%) |
Aug 10, 2017 | 3.160 | 3.680 | 3.150 | 3.380 | 9,632,019 | +0.19(+5.96%) |
Aug 09, 2017 | 3.120 | 3.360 | 3.080 | 3.190 | 345,993 | +0.10(+3.24%) |
Aug 08, 2017 | 2.750 | 3.120 | 2.515 | 3.090 | 873,968 | +0.38(+14.02%) |
Aug 07, 2017 | 3.160 | 3.190 | 2.700 | 2.710 | 417,071 | -0.44(-13.97%) |
Aug 04, 2017 | 3.210 | 3.615 | 3.135 | 3.150 | 1,171,253 | +0.04(+1.29%) |
Aug 03, 2017 | 3.210 | 3.279 | 3.000 | 3.110 | 128,664 | -0.14(-4.31%) |
Aug 02, 2017 | 3.550 | 3.550 | 2.850 | 3.250 | 517,762 | -0.18(-5.25%) |
Aug 01, 2017 | 3.770 | 3.840 | 3.390 | 3.430 | 202,994 | -0.33(-8.78%) |
Jul 31, 2017 | 3.900 | 3.960 | 3.690 | 3.760 | 139,338 | -0.11(-2.84%) |
Jul 28, 2017 | 3.860 | 3.950 | 3.740 | 3.870 | 63,163 | +0.01(+0.26%) |
Jul 27, 2017 | 3.780 | 3.970 | 3.710 | 3.860 | 138,647 | +0.09(+2.39%) |
Jul 26, 2017 | 3.720 | 3.830 | 3.630 | 3.770 | 99,201 | +0.04(+1.07%) |
Jul 25, 2017 | 3.730 | 3.790 | 3.620 | 3.730 | 86,351 | +0.01(+0.27%) |
Jul 24, 2017 | 3.770 | 3.780 | 3.450 | 3.720 | 167,507 | +0.00(+0.00%) |
Jul 21, 2017 | 3.970 | 3.970 | 3.670 | 3.720 | 283,406 | -0.18(-4.62%) |
Jul 20, 2017 | 3.940 | 3.850 | 3.900 | 46,462 | +0.02(+0.52%) | |
Jul 19, 2017 | 3.870 | 4.100 | 3.850 | 3.880 | 80,417 | +0.02(+0.52%) |
Jul 18, 2017 | 4.180 | 4.260 | 3.850 | 3.860 | 164,501 | -0.34(-8.10%) |
Jul 17, 2017 | 4.260 | 4.300 | 4.130 | 4.200 | 201,093 | -0.04(-0.94%) |
Jul 14, 2017 | 4.250 | 4.340 | 4.220 | 4.240 | 104,944 | +0.01(+0.24%) |
Jul 13, 2017 | 4.170 | 4.290 | 4.070 | 4.230 | 76,003 | +0.05(+1.20%) |
Jul 12, 2017 | 4.090 | 4.290 | 3.970 | 4.180 | 59,109 | +0.13(+3.21%) |
Jul 11, 2017 | 4.020 | 4.255 | 3.940 | 4.050 | 83,072 | +0.10(+2.53%) |
Jul 10, 2017 | 3.960 | 4.110 | 3.810 | 3.950 | 188,220 | +0.05(+1.28%) |
Jul 07, 2017 | 3.800 | 3.960 | 3.790 | 3.900 | 58,739 | +0.10(+2.63%) |
Jul 06, 2017 | 3.830 | 3.880 | 3.670 | 3.800 | 132,725 | +0.03(+0.80%) |
Jul 05, 2017 | 4.120 | 4.120 | 3.720 | 3.770 | 163,883 | -0.35(-8.50%) |
Jul 03, 2017 | 4.060 | 4.280 | 4.010 | 4.120 | 37,909 | +0.08(+1.98%) |
Jun 30, 2017 | 4.030 | 4.150 | 3.970 | 4.040 | 109,392 | +0.00(+0.00%) |
Jun 29, 2017 | 4.000 | 4.150 | 3.840 | 4.040 | 169,745 | +0.02(+0.50%) |
Jun 28, 2017 | 3.870 | 4.130 | 3.820 | 4.020 | 181,380 | +0.19(+4.96%) |
Jun 27, 2017 | 3.830 | 3.970 | 3.780 | 3.830 | 66,741 | -0.03(-0.78%) |
Jun 26, 2017 | 3.920 | 3.950 | 3.750 | 3.860 | 119,406 | -0.04(-1.03%) |
Jun 23, 2017 | 3.800 | 3.900 | 343,182 | -0.20(-4.88%) | ||
Jun 22, 2017 | 3.870 | 4.130 | 3.850 | 4.100 | 149,516 | +0.25(+6.49%) |
Jun 21, 2017 | 3.770 | 3.930 | 3.760 | 3.850 | 86,820 | +0.08(+2.12%) |
Jun 20, 2017 | 3.780 | 3.970 | 3.690 | 3.770 | 60,722 | +0.00(+0.00%) |
Jun 19, 2017 | 3.710 | 3.850 | 3.540 | 3.770 | 162,640 | +0.11(+3.01%) |
Jun 16, 2017 | 3.800 | 4.020 | 3.560 | 3.660 | 193,907 | -0.17(-4.44%) |
Jun 15, 2017 | 3.840 | 3.900 | 3.740 | 3.830 | 80,795 | -0.01(-0.26%) |
Jun 14, 2017 | 3.950 | 4.040 | 3.740 | 3.840 | 91,935 | -0.08(-2.04%) |
Jun 13, 2017 | 3.800 | 4.010 | 3.710 | 3.920 | 106,766 | +0.16(+4.26%) |
Jun 12, 2017 | 3.770 | 3.860 | 3.670 | 3.760 | 317,499 | +0.01(+0.27%) |
Jun 09, 2017 | 3.920 | 3.970 | 3.670 | 3.750 | 398,263 | -0.17(-4.34%) |
Jun 08, 2017 | 4.130 | 4.200 | 3.900 | 3.920 | 261,771 | -0.07(-1.75%) |
Jun 07, 2017 | 4.500 | 4.605 | 3.980 | 3.990 | 368,551 | -0.47(-10.54%) |
Jun 06, 2017 | 4.530 | 4.720 | 4.420 | 4.460 | 236,332 | -0.13(-2.83%) |
Jun 05, 2017 | 4.850 | 4.960 | 4.580 | 4.590 | 227,562 | -0.26(-5.36%) |
Jun 02, 2017 | 4.880 | 5.070 | 4.800 | 4.850 | 321,166 | +0.01(+0.21%) |