Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.350 | 4.550 | 4.350 | 4.500 | 125,777 | +0.15(+3.45%) |
Aug 30, 2017 | 4.350 | 4.350 | 4.250 | 4.350 | 116,616 | +0.05(+1.16%) |
Aug 29, 2017 | 4.200 | 4.300 | 4.150 | 4.300 | 241,691 | -0.10(-2.27%) |
Aug 28, 2017 | 4.600 | 4.650 | 4.300 | 4.400 | 731,203 | -0.15(-3.30%) |
Aug 25, 2017 | 4.900 | 4.900 | 4.250 | 4.550 | 1,776,044 | +0.25(+5.81%) |
Aug 24, 2017 | 4.350 | 4.500 | 4.300 | 4.300 | 130,203 | -0.15(-3.37%) |
Aug 23, 2017 | 4.250 | 4.500 | 4.250 | 4.450 | 82,155 | +0.15(+3.49%) |
Aug 22, 2017 | 4.300 | 4.600 | 4.250 | 4.300 | 256,270 | +0.00(+0.00%) |
Aug 21, 2017 | 4.200 | 4.400 | 4.200 | 4.300 | 82,397 | +0.00(+0.00%) |
Aug 18, 2017 | 4.450 | 4.450 | 4.200 | 4.300 | 84,355 | -0.15(-3.37%) |
Aug 17, 2017 | 4.200 | 4.500 | 4.064 | 4.450 | 181,469 | +0.20(+4.71%) |
Aug 16, 2017 | 4.350 | 4.400 | 3.750 | 4.250 | 519,975 | -0.10(-2.30%) |
Aug 15, 2017 | 4.500 | 4.500 | 4.300 | 4.350 | 76,905 | -0.15(-3.33%) |
Aug 14, 2017 | 4.500 | 4.550 | 4.500 | 4.500 | 50,823 | +0.00(+0.00%) |
Aug 11, 2017 | 4.450 | 4.500 | 4.350 | 4.500 | 42,349 | +0.10(+2.27%) |
Aug 10, 2017 | 4.500 | 4.550 | 4.350 | 4.400 | 121,435 | -0.10(-2.22%) |
Aug 09, 2017 | 4.525 | 4.600 | 4.450 | 4.500 | 76,300 | -0.05(-1.10%) |
Aug 08, 2017 | 4.575 | 4.700 | 4.550 | 4.550 | 139,811 | -0.05(-1.09%) |
Aug 07, 2017 | 4.450 | 4.650 | 4.400 | 4.600 | 148,482 | +0.10(+2.22%) |
Aug 04, 2017 | 4.500 | 4.600 | 4.450 | 4.500 | 156,445 | +0.00(+0.00%) |
Aug 03, 2017 | 4.600 | 4.600 | 4.350 | 4.500 | 186,411 | -0.08(-1.64%) |
Aug 02, 2017 | 4.600 | 4.700 | 4.500 | 4.575 | 89,095 | +0.03(+0.55%) |
Aug 01, 2017 | 4.750 | 4.767 | 4.550 | 4.550 | 242,885 | -0.20(-4.21%) |
Jul 31, 2017 | 4.600 | 4.750 | 4.500 | 4.750 | 426,673 | +0.25(+5.56%) |
Jul 28, 2017 | 4.400 | 4.560 | 4.325 | 4.500 | 1,366,783 | -0.67(-13.04%) |
Jul 27, 2017 | 5.100 | 5.250 | 5.000 | 5.175 | 35,896 | +0.02(+0.49%) |
Jul 26, 2017 | 5.400 | 5.425 | 4.550 | 5.150 | 155,493 | -0.25(-4.63%) |
Jul 25, 2017 | 5.450 | 5.550 | 5.400 | 5.400 | 58,340 | -0.10(-1.82%) |
Jul 24, 2017 | 5.450 | 5.533 | 5.400 | 5.500 | 76,512 | -0.05(-0.90%) |
Jul 21, 2017 | 5.500 | 5.600 | 5.450 | 5.550 | 38,526 | +0.05(+0.91%) |
Jul 20, 2017 | 5.600 | 5.500 | 5.500 | 52,251 | -0.10(-1.79%) | |
Jul 19, 2017 | 5.650 | 5.700 | 5.400 | 5.600 | 97,490 | -0.10(-1.75%) |
Jul 18, 2017 | 5.650 | 5.850 | 5.650 | 5.700 | 43,715 | -0.05(-0.87%) |
Jul 17, 2017 | 5.600 | 5.800 | 5.566 | 5.750 | 57,963 | +0.05(+0.88%) |
Jul 14, 2017 | 5.850 | 5.950 | 5.700 | 5.700 | 101,589 | -0.10(-1.72%) |
Jul 13, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 52,026 | -0.15(-2.52%) |
Jul 12, 2017 | 6.000 | 6.000 | 5.850 | 5.950 | 63,159 | -0.05(-0.83%) |
Jul 11, 2017 | 5.900 | 6.050 | 5.800 | 6.000 | 75,505 | +0.00(+0.00%) |
Jul 10, 2017 | 5.900 | 6.000 | 5.800 | 6.000 | 70,121 | +0.10(+1.69%) |
Jul 07, 2017 | 5.950 | 6.000 | 5.850 | 5.900 | 59,437 | -0.10(-1.67%) |
Jul 06, 2017 | 5.900 | 6.050 | 5.900 | 6.000 | 36,741 | +0.00(+0.00%) |
Jul 05, 2017 | 6.000 | 6.000 | 5.900 | 6.000 | 82,448 | +0.05(+0.84%) |
Jul 03, 2017 | 5.950 | 6.050 | 5.950 | 5.950 | 17,612 | -0.05(-0.83%) |
Jun 30, 2017 | 6.050 | 6.100 | 5.950 | 6.000 | 26,121 | +0.00(+0.00%) |
Jun 29, 2017 | 5.950 | 6.050 | 5.905 | 6.000 | 74,659 | -0.03(-0.41%) |
Jun 28, 2017 | 5.900 | 6.050 | 5.800 | 6.025 | 94,008 | +0.10(+1.69%) |
Jun 27, 2017 | 6.050 | 6.150 | 5.900 | 5.925 | 131,535 | -0.23(-3.66%) |
Jun 26, 2017 | 6.050 | 6.150 | 5.978 | 6.150 | 135,794 | +0.10(+1.65%) |
Jun 23, 2017 | 6.250 | 6.250 | 6.000 | 6.050 | 115,630 | -0.25(-3.97%) |
Jun 22, 2017 | 5.400 | 6.300 | 5.400 | 6.300 | 803,524 | -1.20(-16.00%) |
Jun 21, 2017 | 7.550 | 7.575 | 7.500 | 7.500 | 51,797 | -0.05(-0.66%) |
Jun 20, 2017 | 7.400 | 7.600 | 7.400 | 7.550 | 40,410 | +0.05(+0.67%) |
Jun 19, 2017 | 7.500 | 7.600 | 7.400 | 7.500 | 79,284 | +0.15(+2.04%) |
Jun 16, 2017 | 7.350 | 7.350 | 7.250 | 7.350 | 135,990 | +0.05(+0.68%) |
Jun 15, 2017 | 7.400 | 7.400 | 7.274 | 7.300 | 26,220 | -0.10(-1.35%) |
Jun 14, 2017 | 7.550 | 7.650 | 7.400 | 7.400 | 49,990 | -0.30(-3.90%) |
Jun 13, 2017 | 7.500 | 7.845 | 7.400 | 7.700 | 61,191 | +0.20(+2.67%) |
Jun 12, 2017 | 7.350 | 7.650 | 7.250 | 7.500 | 104,794 | +0.10(+1.35%) |
Jun 09, 2017 | 7.250 | 7.700 | 7.250 | 7.400 | 36,792 | +0.10(+1.37%) |
Jun 08, 2017 | 7.500 | 7.550 | 7.300 | 7.300 | 105,929 | -0.35(-4.58%) |
Jun 07, 2017 | 7.800 | 7.950 | 7.500 | 7.650 | 283,289 | -0.55(-6.71%) |
Jun 06, 2017 | 8.100 | 8.350 | 8.095 | 8.200 | 151,102 | -0.05(-0.61%) |
Jun 05, 2017 | 8.000 | 8.400 | 7.875 | 8.250 | 234,950 | +0.20(+2.48%) |
Jun 02, 2017 | 8.200 | 8.495 | 8.000 | 8.050 | 168,896 | -0.15(-1.83%) |