Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.110 | 4.150 | 4.100 | 4.150 | 5,245 | -0.06(-1.43%) |
Aug 30, 2017 | 4.210 | 4.210 | 4.005 | 4.210 | 67,379 | +0.11(+2.68%) |
Aug 29, 2017 | 4.085 | 4.100 | 4.050 | 4.100 | 11,013 | +0.03(+0.74%) |
Aug 28, 2017 | 4.080 | 4.100 | 4.050 | 4.070 | 29,900 | -0.13(-3.10%) |
Aug 25, 2017 | 4.145 | 4.260 | 4.085 | 4.200 | 49,525 | +0.22(+5.53%) |
Aug 24, 2017 | 3.990 | 4.020 | 3.980 | 3.980 | 39,334 | +0.16(+4.19%) |
Aug 23, 2017 | 3.804 | 3.820 | 3.800 | 3.820 | 12,175 | +0.19(+5.23%) |
Aug 22, 2017 | 3.530 | 3.630 | 3.530 | 3.630 | 3,286 | -0.02(-0.55%) |
Aug 21, 2017 | 3.750 | 3.750 | 3.640 | 3.650 | 16,205 | -0.05(-1.35%) |
Aug 18, 2017 | 3.710 | 3.710 | 3.650 | 3.700 | 58,510 | +0.00(+0.00%) |
Aug 17, 2017 | 3.650 | 3.770 | 3.590 | 3.700 | 9,329 | -0.04(-1.07%) |
Aug 16, 2017 | 3.695 | 3.740 | 3.695 | 3.740 | 13,943 | +0.09(+2.47%) |
Aug 15, 2017 | 3.655 | 3.680 | 3.620 | 3.650 | 21,688 | +0.02(+0.55%) |
Aug 14, 2017 | 3.740 | 3.740 | 3.590 | 3.630 | 10,455 | -0.03(-0.82%) |
Aug 11, 2017 | 3.700 | 3.700 | 3.550 | 3.660 | 49,662 | +0.16(+4.42%) |
Aug 10, 2017 | 3.650 | 3.650 | 3.505 | 3.505 | 16,279 | -0.10(-2.64%) |
Aug 09, 2017 | 3.548 | 3.600 | 3.530 | 3.600 | 116,061 | +0.07(+1.98%) |
Aug 08, 2017 | 3.485 | 3.540 | 3.485 | 3.530 | 7,784 | +0.00(+0.14%) |
Aug 07, 2017 | 3.470 | 3.540 | 3.450 | 3.525 | 31,370 | +0.07(+2.17%) |
Aug 04, 2017 | 3.500 | 3.500 | 3.450 | 3.450 | 7,835 | +0.09(+2.68%) |
Aug 03, 2017 | 3.460 | 3.460 | 3.360 | 3.360 | 5,856 | -0.02(-0.59%) |
Aug 02, 2017 | 3.352 | 3.380 | 3.270 | 3.380 | 12,682 | +0.03(+0.90%) |
Aug 01, 2017 | 3.374 | 3.380 | 3.350 | 3.350 | 2,982 | +0.00(+0.00%) |
Jul 31, 2017 | 3.460 | 3.460 | 3.300 | 3.350 | 20,825 | +0.08(+2.45%) |
Jul 28, 2017 | 3.200 | 3.320 | 3.200 | 3.270 | 7,395 | -0.14(-4.11%) |
Jul 27, 2017 | 3.350 | 3.450 | 3.350 | 3.410 | 43,260 | +0.26(+8.25%) |
Jul 26, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 2,916 | +0.09(+2.94%) |
Jul 25, 2017 | 2.980 | 2.980 | 2.980 | 3.060 | 85,739 | +0.11(+3.73%) |
Jul 24, 2017 | 2.900 | 2.960 | 2.900 | 2.950 | 249,355 | +0.06(+2.08%) |
Jul 21, 2017 | 2.900 | 2.900 | 2.880 | 2.890 | 1,650 | -0.01(-0.34%) |
Jul 20, 2017 | 2.890 | 2.900 | 2.890 | 2.900 | 2,109 | +0.00(+0.00%) |
Jul 19, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 1,015 | +0.00(+0.00%) |
Jul 18, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | -0.00(-0.00%) |
Jul 17, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 1,235 | -0.02(-0.68%) |
Jul 14, 2017 | 2.920 | 2.920 | 2.920 | 2.920 | 5,020 | +0.02(+0.69%) |
Jul 12, 2017 | 2.900 | 2.900 | 2.900 | 0 | -0.01(-0.34%) | |
Jul 11, 2017 | 2.850 | 2.910 | 2.850 | 2.910 | 63,923 | +0.14(+5.05%) |
Jul 10, 2017 | 2.820 | 2.820 | 2.770 | 2.770 | 54,125 | -0.04(-1.42%) |
Jul 07, 2017 | 2.850 | 2.850 | 2.810 | 2.810 | 1,414 | -0.09(-3.07%) |
Jul 06, 2017 | 2.790 | 2.900 | 2.790 | 2.899 | 5,350 | +0.14(+5.03%) |
Jul 05, 2017 | 2.810 | 2.810 | 2.760 | 2.760 | 2,750 | -0.19(-6.44%) |
Jul 03, 2017 | 2.950 | 2.950 | 2.950 | 2.950 | 1,762 | -0.01(-0.34%) |
Jun 30, 2017 | 2.950 | 2.980 | 2.950 | 2.960 | 3,164 | +0.01(+0.34%) |
Jun 29, 2017 | 3.000 | 3.000 | 2.950 | 2.950 | 830 | -0.06(-1.99%) |
Jun 28, 2017 | 2.998 | 3.010 | 2.950 | 3.010 | 8,085 | +0.01(+0.33%) |
Jun 27, 2017 | 3.010 | 3.010 | 2.988 | 3.000 | 16,200 | +0.00(+0.00%) |
Jun 26, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 139 | +0.04(+1.35%) |
Jun 23, 2017 | 2.960 | 2.960 | 2.960 | 2.960 | 208 | +0.02(+0.68%) |
Jun 22, 2017 | 3.000 | 3.000 | 2.940 | 2.940 | 2,138 | -0.04(-1.34%) |
Jun 21, 2017 | 3.038 | 3.038 | 2.980 | 2.980 | 9,278 | +0.02(+0.81%) |
Jun 20, 2017 | 3.070 | 3.070 | 2.956 | 2.956 | 6,439 | -0.04(-1.47%) |
Jun 19, 2017 | 2.860 | 3.000 | 2.860 | 3.000 | 6,650 | +0.16(+5.64%) |
Jun 16, 2017 | 2.800 | 2.840 | 2.730 | 2.840 | 26,414 | +0.23(+8.81%) |
Jun 15, 2017 | 2.598 | 2.610 | 2.598 | 2.610 | 3,930 | -0.01(-0.38%) |
Jun 14, 2017 | 2.521 | 2.620 | 2.520 | 2.620 | 8,820 | +0.16(+6.50%) |
Jun 12, 2017 | 2.460 | 2.460 | 2.460 | 97 | +0.03(+1.23%) | |
Jun 07, 2017 | 2.430 | 2.430 | 2.430 | 0 | -0.02(-0.82%) | |
Jun 06, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 2,500 | -0.05(-2.00%) |
Jun 05, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 4,225 | +0.08(+3.31%) |
Jun 02, 2017 | 2.458 | 2.458 | 2.420 | 2.420 | 48,060 | -0.02(-0.63%) |