Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.505 | 4.529 | 4.465 | 4.529 | 37,981 | +0.08(+1.70%) |
Aug 30, 2017 | 4.424 | 4.505 | 4.418 | 4.453 | 121,275 | +0.04(+0.99%) |
Aug 29, 2017 | 4.366 | 4.409 | 4.331 | 4.409 | 38,328 | +0.08(+1.88%) |
Aug 28, 2017 | 4.363 | 4.363 | 4.244 | 4.328 | 25,756 | -0.07(-1.65%) |
Aug 25, 2017 | 4.372 | 4.413 | 4.360 | 4.401 | 2,674 | +0.02(+0.56%) |
Aug 24, 2017 | 4.418 | 4.418 | 4.376 | 4.376 | 860 | -0.04(-0.82%) |
Aug 23, 2017 | 4.325 | 4.418 | 4.325 | 4.412 | 20,325 | +0.02(+0.40%) |
Aug 22, 2017 | 4.319 | 4.395 | 4.302 | 4.395 | 6,942 | +0.13(+3.08%) |
Aug 21, 2017 | 4.273 | 4.343 | 4.234 | 4.264 | 77,321 | -0.01(-0.21%) |
Aug 18, 2017 | 4.343 | 4.343 | 4.273 | 4.273 | 27,667 | -0.07(-1.61%) |
Aug 17, 2017 | 4.389 | 4.389 | 4.319 | 4.343 | 58,895 | -0.09(-1.97%) |
Aug 16, 2017 | 4.436 | 4.436 | 4.408 | 4.430 | 1,505 | -0.01(-0.29%) |
Aug 15, 2017 | 4.441 | 4.447 | 4.437 | 4.443 | 951 | -0.00(-0.10%) |
Aug 14, 2017 | 4.447 | 4.447 | 4.430 | 4.447 | 5,172 | -0.00(-0.00%) |
Aug 11, 2017 | 4.411 | 4.447 | 4.411 | 4.447 | 7,532 | +0.00(+0.00%) |
Aug 10, 2017 | 4.447 | 4.447 | 4.418 | 4.447 | 8,277 | +0.00(+0.00%) |
Aug 09, 2017 | 4.441 | 4.465 | 4.418 | 4.447 | 24,254 | +0.01(+0.13%) |
Aug 08, 2017 | 4.430 | 4.441 | 4.337 | 4.441 | 51,849 | -0.04(-1.00%) |
Aug 07, 2017 | 4.486 | 4.486 | 4.486 | 4.486 | 270 | -0.01(-0.17%) |
Aug 04, 2017 | 4.459 | 4.494 | 4.419 | 4.494 | 7,828 | +0.07(+1.48%) |
Aug 03, 2017 | 4.418 | 4.433 | 4.389 | 4.428 | 43,231 | -0.02(-0.53%) |
Aug 02, 2017 | 4.500 | 4.500 | 4.452 | 4.452 | 5,083 | +0.05(+1.15%) |
Aug 01, 2017 | 4.401 | 4.430 | 4.401 | 4.401 | 9,145 | -0.00(-0.01%) |
Jul 31, 2017 | 4.379 | 4.418 | 4.379 | 4.402 | 6,708 | +0.03(+0.66%) |
Jul 28, 2017 | 4.401 | 4.403 | 4.328 | 4.373 | 21,407 | -0.02(-0.39%) |
Jul 26, 2017 | 4.390 | 4.390 | 4.390 | 0 | +0.01(+0.13%) | |
Jul 25, 2017 | 4.328 | 4.384 | 4.316 | 4.384 | 14,728 | +0.07(+1.58%) |
Jul 24, 2017 | 4.373 | 4.441 | 4.271 | 4.316 | 105,374 | -0.04(-0.91%) |
Jul 21, 2017 | 4.464 | 4.493 | 4.356 | 4.356 | 106,444 | -0.18(-3.88%) |
Jul 20, 2017 | 4.532 | 4.430 | 4.532 | 28,292 | +0.01(+0.13%) | |
Jul 19, 2017 | 4.478 | 4.526 | 4.464 | 4.526 | 26,954 | +0.07(+1.53%) |
Jul 18, 2017 | 4.515 | 4.515 | 4.418 | 4.458 | 21,712 | -0.07(-1.63%) |
Jul 17, 2017 | 4.474 | 4.532 | 4.474 | 4.532 | 20,180 | -0.01(-0.12%) |
Jul 14, 2017 | 4.487 | 4.543 | 4.345 | 4.538 | 59,055 | +0.05(+1.14%) |
Jul 13, 2017 | 4.441 | 4.487 | 4.379 | 4.487 | 26,670 | +0.00(+0.00%) |
Jul 12, 2017 | 4.413 | 4.498 | 4.333 | 4.487 | 40,645 | +0.13(+3.00%) |
Jul 11, 2017 | 4.356 | 4.430 | 4.311 | 4.356 | 37,230 | -0.03(-0.65%) |
Jul 10, 2017 | 4.418 | 4.453 | 4.299 | 4.384 | 40,968 | -0.02(-0.39%) |
Jul 07, 2017 | 4.430 | 4.430 | 4.379 | 4.401 | 68,494 | -0.06(-1.27%) |
Jul 06, 2017 | 4.407 | 4.458 | 4.396 | 4.458 | 14,942 | +0.00(+0.00%) |
Jul 05, 2017 | 4.476 | 4.476 | 4.430 | 4.458 | 6,315 | +0.03(+0.64%) |
Jul 03, 2017 | 4.441 | 4.471 | 4.396 | 4.430 | 6,712 | +0.03(+0.78%) |
Jun 29, 2017 | 4.396 | 4.396 | 4.396 | 7 | -0.03(-0.77%) | |
Jun 28, 2017 | 4.441 | 4.487 | 4.407 | 4.430 | 229,539 | -0.08(-1.76%) |
Jun 27, 2017 | 4.391 | 4.509 | 4.391 | 4.509 | 24,082 | +0.06(+1.28%) |
Jun 26, 2017 | 4.453 | 4.453 | 4.447 | 4.453 | 896 | +0.01(+0.30%) |
Jun 23, 2017 | 4.453 | 4.458 | 4.407 | 4.439 | 15,570 | +0.03(+0.60%) |
Jun 22, 2017 | 4.430 | 4.447 | 4.413 | 4.413 | 21,138 | -0.02(-0.38%) |
Jun 21, 2017 | 4.396 | 4.458 | 4.391 | 4.430 | 231,363 | +0.00(+0.00%) |
Jun 20, 2017 | 4.401 | 4.458 | 4.401 | 4.430 | 2,602 | -0.01(-0.13%) |
Jun 19, 2017 | 4.453 | 4.470 | 4.390 | 4.436 | 46,437 | -0.04(-0.80%) |
Jun 16, 2017 | 4.455 | 4.487 | 4.447 | 4.471 | 15,803 | +0.01(+0.29%) |
Jun 15, 2017 | 4.430 | 4.458 | 4.430 | 4.458 | 1,100 | +0.02(+0.46%) |
Jun 14, 2017 | 4.504 | 4.516 | 4.407 | 4.438 | 8,773 | -0.07(-1.58%) |
Jun 13, 2017 | 4.487 | 4.522 | 4.487 | 4.509 | 5,523 | -0.00(-0.00%) |
Jun 12, 2017 | 4.566 | 4.566 | 4.509 | 4.509 | 29,209 | -0.04(-0.87%) |
Jun 09, 2017 | 4.504 | 4.566 | 4.504 | 4.549 | 4,009 | +0.05(+1.01%) |
Jun 08, 2017 | 4.487 | 4.504 | 4.487 | 4.504 | 575 | +0.03(+0.63%) |
Jun 07, 2017 | 4.526 | 4.526 | 4.464 | 4.475 | 6,277 | -0.06(-1.38%) |
Jun 06, 2017 | 4.566 | 4.566 | 4.526 | 4.538 | 2,325 | +0.01(+0.25%) |
Jun 05, 2017 | 4.543 | 4.543 | 4.526 | 4.526 | 2,259 | -0.03(-0.62%) |
Jun 02, 2017 | 4.555 | 4.555 | 4.519 | 4.555 | 4,095 | +0.07(+1.52%) |