Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.112 | 4.183 | 4.107 | 4.168 | 568,280 | +0.08(+1.86%) |
Aug 30, 2017 | 4.071 | 4.096 | 4.051 | 4.091 | 368,849 | +0.03(+0.63%) |
Aug 29, 2017 | 4.071 | 4.106 | 4.066 | 4.066 | 219,482 | -0.02(-0.37%) |
Aug 28, 2017 | 4.086 | 4.096 | 4.066 | 4.081 | 354,347 | +0.02(+0.50%) |
Aug 25, 2017 | 4.086 | 4.096 | 4.051 | 4.061 | 531,655 | -0.01(-0.12%) |
Aug 24, 2017 | 4.076 | 4.094 | 4.061 | 4.066 | 489,203 | -0.01(-0.25%) |
Aug 23, 2017 | 4.066 | 4.107 | 4.066 | 4.076 | 422,787 | +0.01(+0.12%) |
Aug 22, 2017 | 4.086 | 4.107 | 4.066 | 4.071 | 215,704 | +0.00(+0.00%) |
Aug 21, 2017 | 4.091 | 4.096 | 4.046 | 4.071 | 652,276 | -0.01(-0.25%) |
Aug 18, 2017 | 4.081 | 4.107 | 4.051 | 4.081 | 566,433 | +0.01(+0.12%) |
Aug 17, 2017 | 4.117 | 4.142 | 4.066 | 4.076 | 727,434 | -0.04(-0.99%) |
Aug 16, 2017 | 4.122 | 4.152 | 4.102 | 4.117 | 599,153 | +0.02(+0.50%) |
Aug 15, 2017 | 4.096 | 4.117 | 4.054 | 4.096 | 500,473 | -0.01(-0.25%) |
Aug 14, 2017 | 4.066 | 4.147 | 4.046 | 4.107 | 605,410 | +0.04(+1.00%) |
Aug 11, 2017 | 4.061 | 4.101 | 4.021 | 4.066 | 844,124 | -0.01(-0.37%) |
Aug 10, 2017 | 4.121 | 4.121 | 4.021 | 4.081 | 1,084,267 | -0.05(-1.20%) |
Aug 09, 2017 | 4.086 | 4.136 | 4.066 | 4.131 | 836,936 | +0.04(+1.09%) |
Aug 08, 2017 | 4.106 | 4.126 | 4.076 | 4.086 | 657,377 | -0.02(-0.48%) |
Aug 07, 2017 | 4.136 | 4.151 | 4.066 | 4.106 | 795,487 | -0.01(-0.36%) |
Aug 04, 2017 | 4.126 | 4.195 | 4.091 | 4.121 | 987,302 | +0.03(+0.85%) |
Aug 03, 2017 | 4.136 | 4.141 | 4.076 | 4.086 | 548,687 | -0.04(-1.08%) |
Aug 02, 2017 | 4.141 | 4.141 | 4.096 | 4.131 | 463,724 | +0.00(+0.00%) |
Aug 01, 2017 | 4.111 | 4.158 | 4.076 | 4.131 | 539,706 | +0.03(+0.73%) |
Jul 31, 2017 | 4.101 | 4.136 | 4.076 | 4.101 | 1,015,645 | +0.00(+0.00%) |
Jul 28, 2017 | 4.136 | 4.151 | 4.086 | 4.101 | 467,834 | -0.04(-0.96%) |
Jul 27, 2017 | 4.096 | 4.155 | 4.091 | 4.141 | 452,702 | +0.04(+1.09%) |
Jul 26, 2017 | 4.106 | 4.116 | 4.076 | 4.096 | 520,845 | +0.00(+0.12%) |
Jul 25, 2017 | 4.165 | 4.170 | 4.071 | 4.091 | 862,438 | -0.03(-0.84%) |
Jul 24, 2017 | 4.155 | 4.225 | 4.111 | 4.126 | 1,031,039 | -0.03(-0.84%) |
Jul 21, 2017 | 4.131 | 4.170 | 4.121 | 4.160 | 514,092 | +0.04(+1.09%) |
Jul 20, 2017 | 4.141 | 4.151 | 4.106 | 4.116 | 368,954 | -0.01(-0.36%) |
Jul 19, 2017 | 4.081 | 4.151 | 4.066 | 4.131 | 469,311 | +0.06(+1.47%) |
Jul 18, 2017 | 4.111 | 4.116 | 4.056 | 4.071 | 490,049 | -0.02(-0.49%) |
Jul 17, 2017 | 4.101 | 4.116 | 4.081 | 4.091 | 340,910 | +0.00(+0.00%) |
Jul 14, 2017 | 4.101 | 4.101 | 4.066 | 4.091 | 309,588 | +0.01(+0.24%) |
Jul 13, 2017 | 4.146 | 4.151 | 4.066 | 4.081 | 259,017 | -0.05(-1.20%) |
Jul 12, 2017 | 4.086 | 4.136 | 4.061 | 4.131 | 840,439 | +0.06(+1.59%) |
Jul 11, 2017 | 4.046 | 4.091 | 4.036 | 4.066 | 916,467 | +0.03(+0.86%) |
Jul 10, 2017 | 4.066 | 4.101 | 4.031 | 4.031 | 422,144 | -0.03(-0.86%) |
Jul 07, 2017 | 4.141 | 4.146 | 4.036 | 4.066 | 634,770 | -0.07(-1.68%) |
Jul 06, 2017 | 4.180 | 4.180 | 4.131 | 4.136 | 363,913 | -0.04(-1.07%) |
Jul 05, 2017 | 4.180 | 4.195 | 4.146 | 4.180 | 554,698 | +0.00(+0.00%) |
Jul 03, 2017 | 4.160 | 4.190 | 4.151 | 4.180 | 177,545 | +0.03(+0.84%) |
Jun 30, 2017 | 4.190 | 4.215 | 4.131 | 4.146 | 295,538 | -0.03(-0.71%) |
Jun 29, 2017 | 4.205 | 4.215 | 4.131 | 4.175 | 981,559 | -0.03(-0.71%) |
Jun 28, 2017 | 4.205 | 4.225 | 4.178 | 4.205 | 643,767 | +0.01(+0.24%) |
Jun 27, 2017 | 4.180 | 4.250 | 4.170 | 4.195 | 1,004,998 | +0.02(+0.60%) |
Jun 26, 2017 | 4.180 | 4.190 | 4.146 | 4.170 | 499,836 | -0.01(-0.24%) |
Jun 23, 2017 | 4.146 | 4.185 | 4.121 | 4.180 | 482,066 | +0.05(+1.33%) |
Jun 22, 2017 | 4.136 | 4.165 | 4.101 | 4.126 | 428,906 | +0.00(+0.00%) |
Jun 21, 2017 | 4.155 | 4.210 | 4.121 | 4.126 | 401,717 | -0.05(-1.19%) |
Jun 20, 2017 | 4.190 | 4.200 | 4.141 | 4.175 | 319,933 | -0.00(-0.12%) |
Jun 19, 2017 | 4.175 | 4.220 | 4.155 | 4.180 | 431,391 | +0.00(+0.00%) |
Jun 16, 2017 | 4.155 | 4.203 | 4.126 | 4.180 | 700,777 | +0.02(+0.60%) |
Jun 15, 2017 | 4.146 | 4.155 | 4.101 | 4.155 | 504,250 | +0.01(+0.36%) |
Jun 14, 2017 | 4.160 | 4.200 | 4.113 | 4.141 | 694,661 | -0.03(-0.83%) |
Jun 13, 2017 | 4.225 | 4.225 | 4.165 | 4.175 | 816,629 | -0.02(-0.59%) |
Jun 12, 2017 | 4.225 | 4.245 | 4.170 | 4.200 | 885,270 | -0.02(-0.47%) |
Jun 09, 2017 | 4.175 | 4.267 | 4.146 | 4.220 | 1,224,882 | +0.04(+0.95%) |
Jun 08, 2017 | 4.126 | 4.195 | 4.096 | 4.180 | 742,255 | +0.06(+1.57%) |
Jun 07, 2017 | 4.051 | 4.121 | 4.046 | 4.116 | 693,517 | +0.06(+1.60%) |
Jun 06, 2017 | 4.056 | 4.066 | 4.031 | 4.051 | 1,072,840 | -0.02(-0.61%) |
Jun 05, 2017 | 4.136 | 4.136 | 4.068 | 4.076 | 966,040 | -0.02(-0.61%) |
Jun 02, 2017 | 4.086 | 4.146 | 4.071 | 4.101 | 1,349,121 | +0.02(+0.61%) |