Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.300 | 5.670 | 5.290 | 5.350 | 138,265 | +0.02(+0.38%) |
Aug 30, 2017 | 5.040 | 5.350 | 4.980 | 5.330 | 127,586 | +0.29(+5.75%) |
Aug 29, 2017 | 5.000 | 5.070 | 4.950 | 5.040 | 160,949 | +0.01(+0.30%) |
Aug 28, 2017 | 5.130 | 5.150 | 4.950 | 5.025 | 141,731 | -0.10(-2.05%) |
Aug 25, 2017 | 4.950 | 5.150 | 4.800 | 5.130 | 169,633 | +0.24(+4.91%) |
Aug 24, 2017 | 4.670 | 4.915 | 4.630 | 4.890 | 131,998 | +0.31(+6.77%) |
Aug 23, 2017 | 4.540 | 4.740 | 4.520 | 4.580 | 137,397 | +0.00(+0.00%) |
Aug 22, 2017 | 4.540 | 4.740 | 4.500 | 4.580 | 133,609 | +0.05(+1.10%) |
Aug 21, 2017 | 4.650 | 4.710 | 4.480 | 4.530 | 216,221 | -0.11(-2.37%) |
Aug 18, 2017 | 4.180 | 4.640 | 4.180 | 4.640 | 408,959 | +0.38(+8.92%) |
Aug 17, 2017 | 4.200 | 4.400 | 4.130 | 4.260 | 184,981 | +0.07(+1.67%) |
Aug 16, 2017 | 4.050 | 4.300 | 4.050 | 4.190 | 147,578 | +0.13(+3.20%) |
Aug 15, 2017 | 4.030 | 4.180 | 3.990 | 4.060 | 107,867 | +0.03(+0.74%) |
Aug 14, 2017 | 3.880 | 4.160 | 3.850 | 4.030 | 144,372 | +0.14(+3.60%) |
Aug 11, 2017 | 4.050 | 4.190 | 3.890 | 3.890 | 192,159 | -0.15(-3.71%) |
Aug 10, 2017 | 3.850 | 4.120 | 3.820 | 4.040 | 151,995 | +0.13(+3.32%) |
Aug 09, 2017 | 3.490 | 3.990 | 3.450 | 3.910 | 140,219 | +0.23(+6.25%) |
Aug 08, 2017 | 3.900 | 4.044 | 3.580 | 3.680 | 104,358 | -0.04(-1.08%) |
Aug 07, 2017 | 3.690 | 3.820 | 3.570 | 3.720 | 176,384 | +0.07(+1.92%) |
Aug 04, 2017 | 3.600 | 3.700 | 3.560 | 3.650 | 166,578 | +0.05(+1.39%) |
Aug 03, 2017 | 3.830 | 3.830 | 3.480 | 3.600 | 98,958 | -0.22(-5.76%) |
Aug 02, 2017 | 3.400 | 3.950 | 3.360 | 3.820 | 120,494 | +0.42(+12.35%) |
Aug 01, 2017 | 3.990 | 3.990 | 3.380 | 3.400 | 57,833 | -0.49(-12.60%) |
Jul 31, 2017 | 3.940 | 3.980 | 3.800 | 3.890 | 130,653 | -0.06(-1.52%) |
Jul 28, 2017 | 3.960 | 4.070 | 3.800 | 3.950 | 63,222 | -0.06(-1.50%) |
Jul 27, 2017 | 3.990 | 4.120 | 3.926 | 4.010 | 123,632 | +0.04(+1.01%) |
Jul 26, 2017 | 3.940 | 4.010 | 3.850 | 3.970 | 29,658 | +0.03(+0.76%) |
Jul 25, 2017 | 3.790 | 3.940 | 3.770 | 3.940 | 42,709 | +0.18(+4.79%) |
Jul 24, 2017 | 3.770 | 3.780 | 3.630 | 3.760 | 55,264 | +0.05(+1.35%) |
Jul 21, 2017 | 3.880 | 3.980 | 3.690 | 3.710 | 126,153 | -0.13(-3.39%) |
Jul 20, 2017 | 3.850 | 3.900 | 3.780 | 3.840 | 37,817 | -0.01(-0.26%) |
Jul 19, 2017 | 3.960 | 4.000 | 3.850 | 3.850 | 50,108 | -0.12(-3.02%) |
Jul 18, 2017 | 3.990 | 4.040 | 3.930 | 3.970 | 51,142 | -0.06(-1.37%) |
Jul 17, 2017 | 4.120 | 4.179 | 3.980 | 4.025 | 43,236 | -0.10(-2.54%) |
Jul 14, 2017 | 4.120 | 4.200 | 4.120 | 4.130 | 37,922 | -0.01(-0.24%) |
Jul 13, 2017 | 4.020 | 4.150 | 4.020 | 4.140 | 86,021 | +0.11(+2.73%) |
Jul 12, 2017 | 4.130 | 4.150 | 4.030 | 4.030 | 62,213 | -0.09(-2.18%) |
Jul 11, 2017 | 4.030 | 4.150 | 3.940 | 4.120 | 107,320 | +0.12(+3.00%) |
Jul 10, 2017 | 3.960 | 4.105 | 3.960 | 4.000 | 94,895 | +0.03(+0.76%) |
Jul 07, 2017 | 3.990 | 4.110 | 3.950 | 3.970 | 68,259 | -0.02(-0.50%) |
Jul 06, 2017 | 3.910 | 4.080 | 3.910 | 3.990 | 48,505 | +0.02(+0.50%) |
Jul 05, 2017 | 4.020 | 4.160 | 3.950 | 3.970 | 121,486 | -0.06(-1.49%) |
Jul 03, 2017 | 4.210 | 4.210 | 3.950 | 4.030 | 96,407 | -0.14(-3.36%) |
Jun 30, 2017 | 4.360 | 4.360 | 3.920 | 4.170 | 37,711 | -0.22(-5.01%) |
Jun 29, 2017 | 4.220 | 4.400 | 4.060 | 4.390 | 60,772 | +0.14(+3.29%) |
Jun 28, 2017 | 4.040 | 4.290 | 4.035 | 4.250 | 100,694 | +0.25(+6.25%) |
Jun 27, 2017 | 4.020 | 4.150 | 3.980 | 4.000 | 31,242 | -0.02(-0.50%) |
Jun 26, 2017 | 3.940 | 4.130 | 3.890 | 4.020 | 83,894 | +0.07(+1.77%) |
Jun 23, 2017 | 4.000 | 4.130 | 3.870 | 3.950 | 426,651 | -0.06(-1.50%) |
Jun 22, 2017 | 3.930 | 4.090 | 3.900 | 4.010 | 26,076 | +0.10(+2.56%) |
Jun 21, 2017 | 4.070 | 4.200 | 3.880 | 3.910 | 70,192 | -0.16(-3.93%) |
Jun 20, 2017 | 4.170 | 4.170 | 4.050 | 4.070 | 31,434 | -0.11(-2.63%) |
Jun 19, 2017 | 4.050 | 4.200 | 3.920 | 4.180 | 73,854 | +0.18(+4.50%) |
Jun 16, 2017 | 3.860 | 4.070 | 3.830 | 4.000 | 301,125 | +0.04(+1.01%) |
Jun 15, 2017 | 3.940 | 4.030 | 3.820 | 3.960 | 41,728 | -0.09(-2.22%) |
Jun 14, 2017 | 3.870 | 4.070 | 3.870 | 4.050 | 66,288 | +0.07(+1.76%) |
Jun 13, 2017 | 4.120 | 4.570 | 3.850 | 3.980 | 58,450 | -0.17(-4.10%) |
Jun 12, 2017 | 4.060 | 4.190 | 4.050 | 4.150 | 69,082 | +0.12(+2.98%) |
Jun 09, 2017 | 3.980 | 4.090 | 3.950 | 4.030 | 65,839 | +0.05(+1.26%) |
Jun 08, 2017 | 3.740 | 4.080 | 3.740 | 3.980 | 36,277 | +0.23(+6.13%) |
Jun 07, 2017 | 3.720 | 4.010 | 3.690 | 3.750 | 31,479 | -0.03(-0.79%) |
Jun 06, 2017 | 3.850 | 3.890 | 3.740 | 3.780 | 40,020 | -0.08(-2.07%) |
Jun 05, 2017 | 4.000 | 4.000 | 3.860 | 3.860 | 33,623 | -0.14(-3.50%) |
Jun 02, 2017 | 4.000 | 4.100 | 3.960 | 4.000 | 82,705 | -0.02(-0.50%) |