Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.150 | 4.230 | 4.120 | 4.120 | 5,677 | -0.05(-1.20%) |
Aug 30, 2017 | 4.310 | 4.320 | 4.170 | 4.170 | 8,013 | -0.08(-1.88%) |
Aug 29, 2017 | 4.250 | 4.270 | 4.250 | 4.250 | 20,365 | +0.00(+0.00%) |
Aug 28, 2017 | 4.390 | 4.390 | 4.250 | 4.250 | 20,504 | -0.14(-3.17%) |
Aug 25, 2017 | 4.410 | 4.440 | 4.320 | 4.389 | 22,487 | -0.06(-1.37%) |
Aug 24, 2017 | 4.390 | 4.450 | 4.364 | 4.450 | 16,280 | +0.01(+0.23%) |
Aug 23, 2017 | 4.500 | 4.500 | 4.360 | 4.440 | 40,113 | -0.14(-3.06%) |
Aug 22, 2017 | 4.900 | 4.910 | 4.570 | 4.580 | 4,772 | -0.39(-7.85%) |
Aug 21, 2017 | 4.990 | 5.064 | 4.810 | 4.970 | 18,521 | +0.06(+1.22%) |
Aug 18, 2017 | 4.400 | 5.000 | 4.270 | 4.910 | 47,316 | +0.54(+12.36%) |
Aug 17, 2017 | 4.590 | 4.590 | 4.370 | 4.370 | 1,775 | -0.19(-4.17%) |
Aug 16, 2017 | 4.690 | 4.690 | 4.530 | 4.560 | 6,189 | -0.16(-3.44%) |
Aug 15, 2017 | 4.690 | 4.798 | 4.600 | 4.722 | 33,702 | +0.04(+0.91%) |
Aug 14, 2017 | 4.540 | 4.750 | 4.343 | 4.680 | 23,847 | +0.12(+2.63%) |
Aug 11, 2017 | 4.550 | 4.638 | 4.315 | 4.560 | 37,794 | +0.24(+5.56%) |
Aug 10, 2017 | 4.660 | 4.660 | 4.250 | 4.320 | 167,668 | -0.38(-8.09%) |
Aug 09, 2017 | 4.873 | 4.873 | 4.700 | 4.700 | 2,817 | -0.21(-4.28%) |
Aug 08, 2017 | 4.810 | 4.910 | 4.810 | 4.910 | 2,548 | -0.18(-3.54%) |
Aug 07, 2017 | 4.918 | 5.090 | 4.780 | 5.090 | 2,231 | +0.18(+3.67%) |
Aug 04, 2017 | 4.960 | 4.960 | 4.900 | 4.910 | 3,882 | -0.05(-1.01%) |
Aug 03, 2017 | 5.039 | 4.900 | 4.960 | 11,287 | +0.06(+1.22%) | |
Aug 02, 2017 | 4.900 | 4.960 | 4.588 | 4.900 | 12,243 | +0.04(+0.82%) |
Aug 01, 2017 | 4.910 | 4.910 | 4.850 | 4.860 | 5,169 | +0.01(+0.20%) |
Jul 31, 2017 | 4.810 | 4.960 | 4.680 | 4.850 | 12,811 | -0.03(-0.61%) |
Jul 28, 2017 | 4.624 | 5.090 | 4.490 | 4.880 | 8,162 | -0.18(-3.56%) |
Jul 27, 2017 | 5.070 | 5.070 | 4.750 | 5.060 | 2,000 | -0.04(-0.78%) |
Jul 26, 2017 | 5.200 | 5.210 | 5.060 | 5.100 | 8,585 | +0.00(+0.00%) |
Jul 25, 2017 | 5.150 | 5.220 | 5.050 | 5.100 | 21,083 | -0.08(-1.54%) |
Jul 24, 2017 | 5.230 | 5.310 | 5.150 | 5.180 | 9,348 | -0.03(-0.58%) |
Jul 21, 2017 | 5.140 | 5.310 | 5.140 | 5.210 | 11,419 | -0.01(-0.19%) |
Jul 20, 2017 | 5.259 | 5.099 | 5.220 | 4,411 | +0.06(+1.16%) | |
Jul 19, 2017 | 4.970 | 5.279 | 4.950 | 5.160 | 29,355 | +0.17(+3.41%) |
Jul 18, 2017 | 4.790 | 4.990 | 4.460 | 4.990 | 65,150 | +0.14(+2.89%) |
Jul 17, 2017 | 4.740 | 4.850 | 4.740 | 4.850 | 7,615 | +0.12(+2.54%) |
Jul 14, 2017 | 4.380 | 4.750 | 4.380 | 4.730 | 15,919 | +0.23(+5.11%) |
Jul 13, 2017 | 4.250 | 4.500 | 4.250 | 4.500 | 20,206 | +0.17(+3.93%) |
Jul 12, 2017 | 4.300 | 4.470 | 4.250 | 4.330 | 12,137 | +0.10(+2.36%) |
Jul 11, 2017 | 4.190 | 4.350 | 4.190 | 4.230 | 8,421 | -0.17(-3.93%) |
Jul 10, 2017 | 4.400 | 4.403 | 4.338 | 4.403 | 910 | +0.19(+4.59%) |
Jul 07, 2017 | 4.360 | 4.360 | 4.150 | 4.210 | 44,453 | -0.12(-2.77%) |
Jul 06, 2017 | 4.430 | 4.476 | 4.330 | 4.330 | 5,214 | +0.03(+0.70%) |
Jul 05, 2017 | 4.260 | 4.400 | 4.250 | 4.300 | 9,848 | +0.04(+0.92%) |
Jul 03, 2017 | 4.261 | 4.261 | 4.261 | 4.261 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.261 | 4.261 | 4.261 | 0 | -0.06(-1.37%) | |
Jun 28, 2017 | 4.320 | 4.320 | 4.320 | 10 | -0.08(-1.82%) | |
Jun 27, 2017 | 4.434 | 4.439 | 4.400 | 4.400 | 1,423 | +0.09(+2.09%) |
Jun 26, 2017 | 4.480 | 4.480 | 4.300 | 4.310 | 9,061 | -0.11(-2.49%) |
Jun 23, 2017 | 4.330 | 4.460 | 4.220 | 4.420 | 26,864 | +0.14(+3.27%) |
Jun 22, 2017 | 4.281 | 4.281 | 4.280 | 4.280 | 723 | -0.05(-1.15%) |
Jun 21, 2017 | 4.300 | 4.489 | 4.230 | 4.330 | 10,756 | -0.07(-1.59%) |
Jun 20, 2017 | 4.330 | 4.500 | 4.330 | 4.400 | 23,073 | +0.14(+3.29%) |
Jun 19, 2017 | 4.263 | 4.263 | 4.250 | 4.260 | 6,159 | -0.05(-1.16%) |
Jun 16, 2017 | 4.310 | 4.310 | 4.250 | 4.310 | 16,247 | +0.00(+0.00%) |
Jun 15, 2017 | 4.169 | 4.310 | 4.161 | 4.310 | 20,036 | +0.06(+1.41%) |
Jun 14, 2017 | 4.200 | 4.250 | 4.160 | 4.250 | 30,820 | +0.00(+0.00%) |
Jun 13, 2017 | 4.250 | 4.326 | 4.200 | 4.250 | 65,813 | -0.07(-1.62%) |
Jun 12, 2017 | 4.320 | 4.330 | 4.160 | 4.320 | 25,480 | +0.06(+1.41%) |
Jun 09, 2017 | 4.490 | 4.490 | 4.250 | 4.260 | 9,763 | +0.06(+1.43%) |
Jun 08, 2017 | 4.400 | 4.500 | 4.200 | 4.200 | 13,002 | +0.00(+0.00%) |
Jun 07, 2017 | 4.190 | 4.350 | 4.034 | 4.200 | 17,509 | +0.05(+1.20%) |
Jun 06, 2017 | 4.390 | 4.490 | 4.130 | 4.150 | 5,835 | -0.02(-0.48%) |
Jun 05, 2017 | 4.300 | 4.380 | 4.150 | 4.170 | 3,676 | +0.07(+1.67%) |
Jun 02, 2017 | 4.210 | 4.520 | 4.080 | 4.102 | 15,727 | -0.23(-5.27%) |