Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 757,451 | +0.15(+3.75%) |
Aug 30, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 235,845 | -0.05(-1.23%) |
Aug 29, 2017 | 4.100 | 4.135 | 4.000 | 4.050 | 283,010 | -0.10(-2.41%) |
Aug 28, 2017 | 4.100 | 4.150 | 4.050 | 4.150 | 363,652 | +0.05(+1.22%) |
Aug 25, 2017 | 4.100 | 4.125 | 4.050 | 4.100 | 391,569 | +0.05(+1.23%) |
Aug 24, 2017 | 4.150 | 4.150 | 4.025 | 4.050 | 487,463 | -0.05(-1.22%) |
Aug 23, 2017 | 3.800 | 4.100 | 3.600 | 4.100 | 749,787 | +0.05(+1.23%) |
Aug 22, 2017 | 3.950 | 4.150 | 3.900 | 4.050 | 778,813 | +0.15(+3.85%) |
Aug 21, 2017 | 4.000 | 4.025 | 3.850 | 3.900 | 332,744 | -0.15(-3.70%) |
Aug 18, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 398,522 | +0.00(+0.00%) |
Aug 17, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 498,789 | +0.05(+1.25%) |
Aug 16, 2017 | 4.100 | 4.100 | 3.950 | 4.000 | 580,070 | -0.10(-2.44%) |
Aug 15, 2017 | 4.150 | 4.175 | 4.050 | 4.100 | 436,694 | -0.05(-1.20%) |
Aug 14, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 375,779 | +0.15(+3.75%) |
Aug 11, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 264,844 | -0.10(-2.44%) |
Aug 10, 2017 | 4.200 | 4.225 | 4.025 | 4.100 | 328,012 | -0.10(-2.38%) |
Aug 09, 2017 | 4.100 | 4.250 | 4.000 | 4.200 | 692,369 | +0.10(+2.44%) |
Aug 08, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 263,893 | +0.00(+0.00%) |
Aug 07, 2017 | 4.350 | 4.350 | 4.100 | 4.100 | 408,504 | -0.30(-6.82%) |
Aug 04, 2017 | 4.250 | 4.450 | 4.200 | 4.400 | 789,183 | +0.15(+3.53%) |
Aug 03, 2017 | 4.050 | 4.300 | 4.050 | 4.250 | 539,683 | +0.15(+3.66%) |
Aug 02, 2017 | 4.350 | 4.350 | 4.050 | 4.100 | 646,976 | -0.30(-6.82%) |
Aug 01, 2017 | 4.300 | 4.400 | 4.250 | 4.400 | 773,087 | +0.15(+3.53%) |
Jul 31, 2017 | 4.300 | 4.500 | 4.175 | 4.250 | 943,188 | +0.00(+0.00%) |
Jul 28, 2017 | 4.400 | 4.450 | 4.150 | 4.250 | 817,895 | -0.15(-3.41%) |
Jul 27, 2017 | 4.500 | 4.600 | 4.375 | 4.400 | 327,347 | -0.05(-1.12%) |
Jul 26, 2017 | 4.500 | 4.500 | 4.350 | 4.450 | 357,631 | +0.00(+0.00%) |
Jul 25, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 357,971 | +0.05(+1.14%) |
Jul 24, 2017 | 4.450 | 4.450 | 4.275 | 4.400 | 809,181 | -0.05(-1.12%) |
Jul 21, 2017 | 4.650 | 4.650 | 4.350 | 4.450 | 603,809 | -0.15(-3.26%) |
Jul 20, 2017 | 4.650 | 4.550 | 4.600 | 629,934 | +0.00(+0.00%) | |
Jul 19, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 211,036 | +0.00(+0.00%) |
Jul 18, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 297,697 | -0.10(-2.13%) |
Jul 17, 2017 | 4.800 | 4.900 | 4.650 | 4.700 | 503,964 | -0.10(-2.08%) |
Jul 14, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 348,708 | +0.10(+2.13%) |
Jul 13, 2017 | 4.700 | 4.750 | 4.550 | 4.700 | 274,225 | +0.00(+0.00%) |
Jul 12, 2017 | 4.550 | 4.700 | 4.450 | 4.700 | 440,120 | +0.15(+3.30%) |
Jul 11, 2017 | 4.600 | 4.700 | 4.550 | 4.550 | 213,062 | +0.00(+0.00%) |
Jul 10, 2017 | 4.500 | 4.650 | 4.450 | 4.550 | 306,376 | +0.00(+0.00%) |
Jul 07, 2017 | 4.450 | 4.600 | 4.400 | 4.550 | 286,305 | +0.10(+2.25%) |
Jul 06, 2017 | 4.600 | 4.450 | 4.450 | 243,904 | -0.10(-2.20%) | |
Jul 05, 2017 | 4.550 | 4.700 | 4.450 | 4.550 | 749,980 | -0.05(-1.09%) |
Jul 03, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 234,788 | -0.15(-3.16%) |
Jun 30, 2017 | 4.700 | 4.800 | 4.550 | 4.750 | 690,654 | +0.05(+1.06%) |
Jun 29, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 443,193 | +0.05(+1.08%) |
Jun 28, 2017 | 4.750 | 4.775 | 4.600 | 4.650 | 335,947 | -0.05(-1.06%) |
Jun 27, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 299,133 | -0.05(-1.05%) |
Jun 26, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 752,424 | +0.12(+2.70%) |
Jun 23, 2017 | 4.650 | 4.500 | 4.625 | 460,673 | +0.12(+2.78%) | |
Jun 22, 2017 | 4.450 | 4.725 | 4.450 | 4.500 | 615,868 | +0.05(+1.12%) |
Jun 21, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 218,914 | +0.00(+0.00%) |
Jun 20, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 477,017 | +0.00(+0.00%) |
Jun 19, 2017 | 4.350 | 4.450 | 4.200 | 4.450 | 440,037 | +0.10(+2.30%) |
Jun 16, 2017 | 4.050 | 4.350 | 4.000 | 4.350 | 1,154,556 | +0.25(+6.10%) |
Jun 15, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 293,328 | +0.05(+1.23%) |
Jun 14, 2017 | 4.150 | 4.150 | 4.000 | 4.050 | 284,863 | -0.10(-2.41%) |
Jun 13, 2017 | 4.100 | 4.150 | 4.000 | 4.150 | 650,792 | +0.05(+1.22%) |
Jun 12, 2017 | 4.350 | 4.400 | 4.050 | 4.100 | 813,799 | -0.25(-5.75%) |
Jun 09, 2017 | 4.300 | 4.400 | 4.250 | 4.350 | 400,635 | +0.00(+0.00%) |
Jun 08, 2017 | 4.250 | 4.350 | 4.200 | 4.350 | 444,322 | +0.10(+2.35%) |
Jun 07, 2017 | 4.200 | 4.250 | 4.150 | 4.250 | 348,896 | +0.05(+1.19%) |
Jun 06, 2017 | 4.200 | 4.300 | 4.125 | 4.200 | 305,803 | -0.05(-1.18%) |
Jun 05, 2017 | 4.200 | 4.250 | 4.162 | 4.250 | 569,827 | +0.05(+1.19%) |
Jun 02, 2017 | 4.100 | 4.287 | 4.100 | 4.200 | 535,346 | +0.05(+1.20%) |