Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.508 | 4.508 | 4.327 | 4.373 | 16,023 | +0.00(+0.00%) |
Aug 30, 2017 | 4.418 | 4.508 | 4.327 | 4.373 | 42,144 | +0.00(+0.00%) |
Aug 29, 2017 | 4.327 | 4.418 | 4.282 | 4.373 | 42,967 | +0.05(+1.04%) |
Aug 28, 2017 | 4.418 | 4.418 | 4.282 | 4.327 | 19,844 | -0.09(-2.04%) |
Aug 25, 2017 | 4.327 | 4.463 | 4.327 | 4.418 | 11,723 | +0.18(+4.26%) |
Aug 24, 2017 | 4.282 | 4.373 | 4.237 | 4.237 | 20,541 | -0.05(-1.05%) |
Aug 23, 2017 | 4.282 | 4.373 | 4.237 | 4.282 | 12,567 | +0.00(+0.00%) |
Aug 22, 2017 | 4.327 | 4.418 | 4.202 | 4.282 | 25,874 | -0.05(-1.04%) |
Aug 21, 2017 | 4.327 | 4.327 | 4.120 | 4.327 | 63,602 | -0.05(-1.03%) |
Aug 18, 2017 | 4.373 | 4.418 | 4.282 | 4.373 | 43,819 | +0.05(+1.04%) |
Aug 17, 2017 | 4.373 | 4.462 | 4.327 | 4.327 | 18,979 | -0.05(-1.03%) |
Aug 16, 2017 | 4.418 | 4.486 | 4.372 | 4.373 | 32,701 | -0.09(-2.02%) |
Aug 15, 2017 | 4.463 | 4.508 | 4.419 | 4.463 | 6,367 | +0.00(+0.00%) |
Aug 14, 2017 | 4.282 | 4.552 | 4.282 | 4.463 | 39,618 | +0.09(+2.06%) |
Aug 11, 2017 | 4.373 | 4.418 | 4.220 | 4.373 | 33,232 | +0.09(+2.11%) |
Aug 10, 2017 | 4.373 | 4.373 | 4.192 | 4.282 | 20,350 | -0.05(-1.04%) |
Aug 09, 2017 | 4.327 | 4.373 | 4.282 | 4.327 | 17,728 | +0.00(+0.00%) |
Aug 08, 2017 | 4.327 | 4.508 | 4.282 | 4.327 | 41,342 | +0.00(+0.00%) |
Aug 07, 2017 | 4.463 | 4.508 | 4.237 | 4.327 | 110,274 | -0.18(-4.00%) |
Aug 04, 2017 | 4.598 | 4.688 | 4.463 | 4.508 | 63,348 | -0.09(-1.96%) |
Aug 03, 2017 | 4.508 | 4.733 | 4.508 | 4.598 | 53,923 | +0.09(+2.00%) |
Aug 02, 2017 | 4.688 | 4.688 | 4.508 | 4.508 | 31,991 | -0.14(-2.91%) |
Aug 01, 2017 | 4.733 | 4.754 | 4.643 | 4.643 | 23,925 | -0.09(-1.90%) |
Jul 31, 2017 | 4.733 | 4.868 | 4.688 | 4.733 | 21,699 | -0.05(-0.94%) |
Jul 28, 2017 | 4.643 | 4.778 | 4.598 | 4.778 | 36,687 | +0.18(+3.92%) |
Jul 27, 2017 | 4.643 | 4.778 | 4.440 | 4.598 | 108,535 | +0.00(+0.00%) |
Jul 26, 2017 | 4.913 | 4.959 | 4.598 | 4.598 | 70,414 | -0.41(-8.11%) |
Jul 25, 2017 | 4.733 | 5.049 | 4.688 | 5.004 | 129,333 | -0.03(-0.54%) |
Jul 24, 2017 | 5.075 | 5.075 | 4.897 | 5.031 | 92,763 | +0.04(+0.89%) |
Jul 21, 2017 | 4.897 | 4.991 | 4.764 | 4.986 | 231,109 | +0.13(+2.75%) |
Jul 20, 2017 | 4.853 | 4.897 | 4.724 | 4.853 | 167,321 | +0.04(+0.93%) |
Jul 19, 2017 | 4.140 | 4.964 | 4.140 | 4.808 | 429,739 | +0.49(+11.34%) |
Jul 18, 2017 | 4.007 | 4.541 | 4.007 | 4.318 | 331,672 | +0.31(+7.78%) |
Jul 17, 2017 | 4.051 | 4.229 | 3.918 | 4.007 | 85,151 | -0.13(-3.23%) |
Jul 14, 2017 | 3.962 | 4.185 | 3.907 | 4.140 | 34,519 | +0.13(+3.33%) |
Jul 13, 2017 | 4.318 | 4.318 | 3.875 | 4.007 | 144,436 | -0.22(-5.26%) |
Jul 12, 2017 | 4.140 | 4.318 | 4.140 | 4.229 | 162,813 | +0.13(+3.26%) |
Jul 11, 2017 | 4.007 | 4.096 | 3.919 | 4.096 | 38,769 | +0.13(+3.37%) |
Jul 10, 2017 | 3.829 | 4.051 | 3.829 | 3.962 | 35,574 | +0.13(+3.49%) |
Jul 07, 2017 | 3.873 | 3.895 | 3.829 | 3.829 | 7,438 | -0.04(-1.15%) |
Jul 06, 2017 | 3.740 | 3.873 | 3.740 | 3.873 | 26,711 | +0.18(+4.82%) |
Jul 05, 2017 | 3.651 | 3.784 | 3.651 | 3.695 | 28,583 | +0.00(+0.00%) |
Jul 03, 2017 | 3.651 | 3.695 | 3.651 | 3.695 | 19,391 | +0.04(+1.22%) |
Jun 30, 2017 | 3.692 | 3.695 | 3.651 | 3.651 | 150,913 | +0.00(+0.00%) |
Jun 29, 2017 | 3.562 | 3.673 | 3.562 | 3.651 | 50,862 | +0.04(+1.23%) |
Jun 28, 2017 | 3.685 | 3.740 | 3.606 | 3.606 | 13,325 | -0.04(-1.22%) |
Jun 27, 2017 | 3.651 | 3.740 | 3.606 | 3.651 | 35,973 | -0.04(-1.20%) |
Jun 26, 2017 | 3.695 | 3.740 | 3.651 | 3.695 | 46,958 | -0.04(-1.19%) |
Jun 23, 2017 | 3.869 | 3.869 | 3.736 | 3.740 | 33,760 | -0.09(-2.33%) |
Jun 22, 2017 | 3.740 | 3.961 | 3.740 | 3.829 | 60,686 | +0.13(+3.61%) |
Jun 21, 2017 | 3.740 | 3.784 | 3.691 | 3.695 | 32,097 | +0.00(+0.00%) |
Jun 20, 2017 | 3.740 | 3.787 | 3.695 | 3.695 | 23,280 | -0.07(-1.78%) |
Jun 19, 2017 | 3.784 | 3.784 | 3.740 | 3.762 | 11,263 | -0.02(-0.59%) |
Jun 16, 2017 | 3.740 | 3.822 | 3.740 | 3.784 | 27,400 | +0.09(+2.41%) |
Jun 15, 2017 | 3.829 | 3.867 | 3.695 | 3.695 | 38,303 | -0.18(-4.60%) |
Jun 14, 2017 | 3.873 | 3.873 | 3.784 | 3.873 | 16,737 | +0.05(+1.19%) |
Jun 13, 2017 | 3.829 | 3.873 | 3.784 | 3.828 | 94,691 | -0.00(-0.02%) |
Jun 12, 2017 | 3.784 | 3.918 | 3.784 | 3.829 | 43,000 | +0.04(+1.17%) |
Jun 09, 2017 | 3.918 | 3.940 | 3.762 | 3.784 | 77,990 | -0.18(-4.49%) |
Jun 08, 2017 | 4.007 | 4.007 | 3.959 | 3.962 | 47,877 | -0.02(-0.56%) |
Jun 07, 2017 | 4.007 | 4.051 | 3.918 | 3.984 | 53,077 | +0.04(+1.13%) |
Jun 06, 2017 | 4.007 | 4.051 | 3.918 | 3.940 | 46,948 | -0.02(-0.56%) |
Jun 05, 2017 | 4.051 | 4.096 | 3.962 | 3.962 | 53,435 | -0.13(-3.26%) |
Jun 02, 2017 | 4.096 | 4.140 | 4.051 | 4.096 | 28,483 | +0.04(+1.10%) |