Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.250 | 4.250 | 4.250 | 7 | +0.00(+0.00%) | |
Aug 30, 2017 | 4.324 | 4.324 | 4.250 | 4.250 | 840 | -0.00(-0.12%) |
Aug 24, 2017 | 4.255 | 4.255 | 4.255 | 2 | -0.03(-0.62%) | |
Aug 22, 2017 | 4.282 | 4.282 | 4.282 | 1 | +0.03(+0.74%) | |
Aug 21, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 2,112 | +0.05(+1.19%) |
Aug 18, 2017 | 4.050 | 4.200 | 4.050 | 4.200 | 1,677 | +0.06(+1.33%) |
Aug 17, 2017 | 4.280 | 4.280 | 4.000 | 4.145 | 8,397 | -0.16(-3.60%) |
Aug 16, 2017 | 4.450 | 4.450 | 4.300 | 4.300 | 2,544 | -0.10(-2.27%) |
Aug 15, 2017 | 4.450 | 4.450 | 4.400 | 4.400 | 933 | +0.08(+1.73%) |
Aug 14, 2017 | 4.350 | 4.350 | 4.300 | 4.325 | 1,847 | +0.03(+0.58%) |
Aug 11, 2017 | 4.300 | 4.350 | 4.300 | 4.300 | 5,065 | +0.05(+1.18%) |
Aug 10, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 2,314 | +0.00(+0.00%) |
Aug 09, 2017 | 4.205 | 4.250 | 4.155 | 4.250 | 4,109 | -0.05(-1.16%) |
Aug 08, 2017 | 4.350 | 4.400 | 4.200 | 4.300 | 14,189 | -0.05(-1.15%) |
Aug 07, 2017 | 4.305 | 4.370 | 4.250 | 4.350 | 2,298 | +0.00(+0.00%) |
Aug 04, 2017 | 4.450 | 4.450 | 4.345 | 4.350 | 2,095 | +0.14(+3.29%) |
Aug 03, 2017 | 4.150 | 4.400 | 4.107 | 4.211 | 3,561 | +0.06(+1.48%) |
Aug 02, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 11,005 | -0.05(-1.19%) |
Aug 01, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 7,427 | +0.00(+0.00%) |
Jul 31, 2017 | 4.700 | 4.700 | 4.200 | 4.200 | 7,340 | -0.40(-8.70%) |
Jul 28, 2017 | 4.713 | 4.750 | 4.600 | 4.600 | 20,409 | -0.05(-1.08%) |
Jul 27, 2017 | 4.700 | 4.700 | 4.650 | 4.650 | 3,102 | -0.10(-2.11%) |
Jul 26, 2017 | 4.795 | 4.795 | 4.700 | 4.750 | 2,408 | +0.05(+1.06%) |
Jul 25, 2017 | 4.800 | 4.812 | 4.700 | 4.700 | 3,788 | +0.00(+0.00%) |
Jul 24, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 5,254 | +0.00(+0.00%) |
Jul 21, 2017 | 4.850 | 4.850 | 4.700 | 4.700 | 5,562 | -0.10(-2.08%) |
Jul 20, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 9,362 | +0.00(+0.00%) |
Jul 19, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 15,992 | +0.05(+1.05%) |
Jul 18, 2017 | 4.750 | 4.800 | 4.750 | 4.750 | 21,912 | -0.10(-2.06%) |
Jul 17, 2017 | 4.850 | 4.850 | 4.750 | 4.850 | 7,392 | +0.05(+1.04%) |
Jul 14, 2017 | 4.950 | 4.950 | 4.655 | 4.800 | 5,210 | -0.04(-0.93%) |
Jul 13, 2017 | 4.800 | 4.845 | 4.639 | 4.845 | 18,752 | +0.04(+0.94%) |
Jul 12, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 5,498 | -0.10(-1.98%) |
Jul 11, 2017 | 5.000 | 5.000 | 4.897 | 4.897 | 4,249 | +0.05(+0.97%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.850 | 4.850 | 15,063 | -0.05(-1.02%) |
Jul 07, 2017 | 5.000 | 5.005 | 4.900 | 4.900 | 5,917 | -0.10(-2.00%) |
Jul 06, 2017 | 5.150 | 5.200 | 4.900 | 5.000 | 36,328 | -0.15(-2.91%) |
Jul 05, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 12,718 | +0.05(+0.98%) |
Jul 03, 2017 | 5.050 | 5.150 | 4.920 | 5.100 | 21,786 | +0.05(+0.99%) |
Jun 30, 2017 | 4.950 | 5.050 | 4.900 | 5.050 | 27,857 | +0.05(+1.00%) |
Jun 29, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 5,127 | -0.20(-3.85%) |
Jun 28, 2017 | 5.195 | 5.201 | 5.155 | 5.200 | 4,180 | +0.05(+0.97%) |
Jun 27, 2017 | 5.150 | 5.200 | 5.150 | 5.150 | 7,644 | -0.14(-2.74%) |
Jun 26, 2017 | 5.100 | 5.295 | 5.100 | 5.295 | 5,029 | +0.14(+2.82%) |
Jun 23, 2017 | 5.150 | 5.200 | 4.950 | 5.150 | 9,616 | +0.00(+0.00%) |
Jun 22, 2017 | 5.300 | 5.350 | 5.150 | 5.150 | 6,854 | -0.10(-1.90%) |
Jun 21, 2017 | 5.150 | 5.300 | 4.945 | 5.250 | 15,497 | -0.05(-0.94%) |
Jun 20, 2017 | 5.200 | 5.300 | 5.000 | 5.300 | 12,284 | +0.10(+1.92%) |
Jun 19, 2017 | 5.450 | 5.450 | 4.750 | 5.200 | 24,395 | -0.25(-4.59%) |
Jun 16, 2017 | 5.450 | 5.550 | 5.150 | 5.450 | 25,980 | -0.05(-0.91%) |
Jun 15, 2017 | 6.500 | 6.600 | 4.950 | 5.500 | 132,114 | -0.87(-13.66%) |
Jun 14, 2017 | 8.000 | 8.000 | 5.800 | 6.370 | 116,503 | -1.78(-21.84%) |
Jun 13, 2017 | 9.219 | 9.887 | 8.016 | 8.150 | 148,246 | -0.80(-8.96%) |
Jun 12, 2017 | 7.972 | 9.130 | 7.972 | 8.952 | 41,587 | +0.87(+10.74%) |
Jun 09, 2017 | 7.838 | 8.105 | 7.838 | 8.083 | 14,331 | +0.24(+3.13%) |
Jun 08, 2017 | 8.105 | 8.105 | 7.705 | 7.838 | 36,766 | -0.22(-2.76%) |
Jun 07, 2017 | 7.660 | 8.239 | 7.381 | 8.061 | 49,010 | +0.40(+5.23%) |
Jun 06, 2017 | 7.037 | 7.705 | 6.988 | 7.660 | 17,949 | +0.58(+8.18%) |
Jun 05, 2017 | 7.037 | 7.081 | 6.705 | 7.081 | 17,182 | +0.27(+3.92%) |
Jun 02, 2017 | 6.715 | 6.964 | 6.551 | 6.814 | 11,310 | +0.09(+1.32%) |