Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.826 | 3.855 | 3.292 | 3.499 | 408,662 | -0.36(-9.30%) |
Aug 30, 2017 | 3.730 | 3.914 | 3.730 | 3.858 | 54,066 | +0.12(+3.20%) |
Aug 29, 2017 | 3.874 | 3.882 | 3.730 | 3.738 | 68,928 | -0.10(-2.70%) |
Aug 28, 2017 | 3.834 | 3.914 | 3.826 | 3.842 | 20,942 | -0.01(-0.21%) |
Aug 25, 2017 | 3.802 | 3.930 | 3.802 | 3.850 | 16,315 | -0.02(-0.41%) |
Aug 24, 2017 | 3.850 | 3.866 | 3.786 | 3.866 | 21,280 | +0.10(+2.54%) |
Aug 23, 2017 | 3.746 | 3.810 | 3.746 | 3.770 | 19,678 | +0.02(+0.64%) |
Aug 22, 2017 | 3.818 | 3.818 | 3.746 | 3.746 | 19,259 | -0.08(-2.08%) |
Aug 21, 2017 | 3.850 | 3.850 | 3.810 | 3.826 | 21,710 | -0.02(-0.41%) |
Aug 18, 2017 | 3.930 | 3.941 | 3.842 | 3.842 | 32,849 | -0.07(-1.83%) |
Aug 17, 2017 | 3.842 | 3.938 | 3.770 | 3.914 | 34,939 | +0.10(+2.72%) |
Aug 16, 2017 | 3.858 | 3.929 | 3.770 | 3.810 | 21,625 | -0.05(-1.24%) |
Aug 15, 2017 | 3.818 | 3.866 | 3.806 | 3.858 | 23,323 | -0.01(-0.21%) |
Aug 14, 2017 | 3.786 | 3.962 | 3.746 | 3.866 | 74,387 | +0.12(+3.19%) |
Aug 11, 2017 | 3.762 | 3.824 | 3.746 | 3.746 | 38,378 | -0.02(-0.63%) |
Aug 10, 2017 | 3.786 | 3.850 | 3.762 | 3.770 | 31,838 | -0.06(-1.66%) |
Aug 09, 2017 | 3.890 | 3.938 | 3.762 | 3.834 | 48,105 | +0.03(+0.84%) |
Aug 08, 2017 | 3.786 | 3.930 | 3.762 | 3.802 | 66,806 | -0.07(-1.85%) |
Aug 07, 2017 | 4.001 | 4.150 | 3.707 | 3.874 | 150,737 | -0.13(-3.19%) |
Aug 04, 2017 | 4.145 | 4.157 | 3.946 | 4.001 | 52,358 | -0.15(-3.65%) |
Aug 03, 2017 | 4.129 | 4.184 | 4.105 | 4.153 | 55,367 | -0.02(-0.38%) |
Aug 02, 2017 | 4.145 | 4.320 | 4.042 | 4.169 | 60,551 | +0.03(+0.60%) |
Aug 01, 2017 | 4.121 | 4.185 | 4.065 | 4.144 | 69,036 | -0.00(-0.03%) |
Jul 31, 2017 | 4.185 | 4.296 | 4.113 | 4.145 | 16,383 | -0.06(-1.50%) |
Jul 28, 2017 | 4.225 | 4.264 | 4.169 | 4.208 | 28,443 | -0.02(-0.58%) |
Jul 27, 2017 | 4.225 | 4.288 | 4.201 | 4.233 | 32,955 | +0.03(+0.74%) |
Jul 26, 2017 | 4.352 | 4.352 | 4.201 | 4.201 | 19,444 | -0.06(-1.29%) |
Jul 25, 2017 | 4.280 | 4.280 | 4.185 | 4.256 | 33,829 | +0.02(+0.56%) |
Jul 24, 2017 | 4.256 | 4.296 | 4.201 | 4.233 | 30,883 | -0.03(-0.75%) |
Jul 21, 2017 | 4.225 | 4.264 | 4.162 | 4.264 | 11,617 | +0.09(+2.10%) |
Jul 20, 2017 | 4.312 | 4.312 | 4.154 | 4.177 | 30,375 | -0.06(-1.50%) |
Jul 19, 2017 | 4.177 | 4.368 | 4.177 | 4.241 | 46,161 | +0.14(+3.30%) |
Jul 18, 2017 | 4.073 | 4.161 | 4.065 | 4.105 | 14,345 | -0.02(-0.39%) |
Jul 17, 2017 | 4.145 | 4.153 | 4.049 | 4.121 | 38,231 | -0.04(-0.96%) |
Jul 14, 2017 | 4.280 | 4.280 | 4.145 | 4.161 | 14,525 | -0.10(-2.25%) |
Jul 13, 2017 | 4.105 | 4.272 | 4.105 | 4.256 | 65,243 | +0.11(+2.69%) |
Jul 12, 2017 | 4.105 | 4.217 | 4.091 | 4.145 | 66,990 | +0.10(+2.36%) |
Jul 11, 2017 | 4.001 | 4.109 | 3.985 | 4.049 | 14,754 | +0.02(+0.40%) |
Jul 10, 2017 | 4.105 | 4.113 | 3.985 | 4.033 | 40,700 | -0.05(-1.17%) |
Jul 07, 2017 | 3.890 | 4.081 | 3.890 | 4.081 | 163,467 | +0.18(+4.70%) |
Jul 06, 2017 | 3.946 | 3.978 | 3.866 | 3.898 | 15,491 | -0.01(-0.20%) |
Jul 05, 2017 | 3.738 | 3.930 | 3.730 | 3.906 | 75,988 | +0.02(+0.41%) |
Jul 03, 2017 | 3.914 | 3.970 | 3.850 | 3.890 | 12,224 | -0.03(-0.81%) |
Jun 30, 2017 | 3.914 | 3.962 | 3.866 | 3.922 | 29,059 | +0.03(+0.82%) |
Jun 29, 2017 | 3.882 | 3.993 | 3.814 | 3.890 | 59,820 | -0.06(-1.41%) |
Jun 28, 2017 | 4.009 | 4.145 | 3.770 | 3.946 | 136,812 | -0.15(-3.70%) |
Jun 27, 2017 | 3.834 | 4.145 | 3.794 | 4.097 | 185,808 | +0.27(+7.08%) |
Jun 26, 2017 | 3.842 | 3.882 | 3.786 | 3.826 | 52,506 | -0.06(-1.44%) |
Jun 23, 2017 | 3.855 | 3.898 | 3.786 | 3.882 | 35,092 | +0.02(+0.62%) |
Jun 22, 2017 | 3.826 | 3.898 | 3.778 | 3.858 | 43,721 | +0.03(+0.83%) |
Jun 21, 2017 | 3.834 | 3.922 | 3.794 | 3.826 | 65,327 | -0.03(-0.83%) |
Jun 20, 2017 | 3.866 | 3.882 | 3.787 | 3.858 | 42,661 | -0.04(-1.02%) |
Jun 19, 2017 | 3.993 | 4.057 | 3.875 | 3.898 | 73,196 | -0.16(-3.93%) |
Jun 16, 2017 | 3.866 | 4.057 | 3.762 | 4.057 | 113,978 | +0.19(+4.95%) |
Jun 15, 2017 | 3.826 | 3.866 | 3.778 | 3.866 | 35,027 | -0.02(-0.41%) |
Jun 14, 2017 | 3.794 | 3.954 | 3.794 | 3.882 | 71,020 | +0.06(+1.46%) |
Jun 13, 2017 | 3.802 | 3.898 | 3.802 | 3.826 | 70,913 | -0.02(-0.62%) |
Jun 12, 2017 | 4.065 | 4.097 | 3.842 | 3.850 | 84,136 | -0.18(-4.36%) |
Jun 09, 2017 | 4.065 | 4.153 | 3.986 | 4.025 | 70,342 | -0.07(-1.75%) |
Jun 08, 2017 | 3.930 | 4.129 | 3.928 | 4.097 | 69,114 | +0.14(+3.63%) |
Jun 07, 2017 | 3.914 | 3.970 | 3.898 | 3.954 | 92,465 | +0.01(+0.20%) |
Jun 06, 2017 | 3.930 | 3.985 | 3.875 | 3.946 | 95,314 | +0.04(+1.02%) |
Jun 05, 2017 | 4.017 | 4.057 | 3.834 | 3.906 | 115,422 | -0.15(-3.73%) |
Jun 02, 2017 | 4.065 | 4.177 | 4.025 | 4.057 | 81,827 | -0.01(-0.20%) |