Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.333 | 4.356 | 4.326 | 4.356 | 1,097,928 | +0.04(+0.89%) |
Aug 30, 2017 | 4.310 | 4.333 | 4.302 | 4.317 | 1,268,284 | -0.02(-0.35%) |
Aug 29, 2017 | 4.294 | 4.340 | 4.287 | 4.333 | 2,244,358 | -0.13(-2.91%) |
Aug 28, 2017 | 4.470 | 4.478 | 4.440 | 4.463 | 1,023,430 | -0.02(-0.51%) |
Aug 25, 2017 | 4.470 | 4.501 | 4.470 | 4.485 | 1,423,115 | +0.05(+1.03%) |
Aug 24, 2017 | 4.394 | 4.463 | 4.427 | 4.440 | 1,176,221 | +0.05(+1.04%) |
Aug 23, 2017 | 4.371 | 4.409 | 4.363 | 4.394 | 1,806,972 | -0.03(-0.69%) |
Aug 22, 2017 | 4.401 | 4.440 | 4.401 | 4.424 | 2,927,775 | +0.05(+1.05%) |
Aug 21, 2017 | 4.401 | 4.401 | 4.349 | 4.378 | 5,858,149 | -0.05(-1.04%) |
Aug 18, 2017 | 4.401 | 4.447 | 4.386 | 4.424 | 2,412,553 | +0.04(+0.87%) |
Aug 17, 2017 | 4.432 | 4.447 | 4.378 | 4.386 | 3,163,917 | -0.10(-2.34%) |
Aug 16, 2017 | 4.491 | 4.513 | 4.476 | 4.491 | 2,532,149 | +0.07(+1.69%) |
Aug 15, 2017 | 4.394 | 4.439 | 4.372 | 4.417 | 3,337,743 | +0.04(+1.02%) |
Aug 14, 2017 | 4.402 | 4.409 | 4.357 | 4.372 | 2,135,385 | +0.01(+0.34%) |
Aug 11, 2017 | 4.364 | 4.379 | 4.320 | 4.357 | 3,557,472 | -0.07(-1.52%) |
Aug 10, 2017 | 4.484 | 4.491 | 4.417 | 4.424 | 5,172,012 | +0.20(+4.76%) |
Aug 09, 2017 | 4.186 | 4.230 | 4.180 | 4.223 | 2,135,045 | -0.03(-0.70%) |
Aug 08, 2017 | 4.268 | 4.283 | 4.245 | 4.253 | 1,579,046 | +0.03(+0.71%) |
Aug 07, 2017 | 4.223 | 4.230 | 4.216 | 4.223 | 1,074,725 | +0.02(+0.53%) |
Aug 04, 2017 | 4.186 | 4.216 | 4.178 | 4.201 | 1,947,153 | +0.01(+0.36%) |
Aug 03, 2017 | 4.186 | 4.201 | 4.171 | 4.186 | 1,569,647 | +0.01(+0.18%) |
Aug 02, 2017 | 4.193 | 4.208 | 4.171 | 4.178 | 2,464,885 | +0.02(+0.54%) |
Aug 01, 2017 | 4.171 | 4.186 | 4.156 | 4.156 | 2,002,447 | +0.01(+0.18%) |
Jul 31, 2017 | 4.119 | 4.156 | 4.119 | 4.148 | 1,313,988 | +0.01(+0.36%) |
Jul 28, 2017 | 4.096 | 4.134 | 4.089 | 4.134 | 1,001,260 | +0.03(+0.73%) |
Jul 27, 2017 | 4.119 | 4.126 | 4.089 | 4.104 | 1,625,888 | +0.00(+0.00%) |
Jul 26, 2017 | 4.119 | 4.119 | 4.096 | 4.104 | 1,800,563 | +0.00(+0.00%) |
Jul 25, 2017 | 4.111 | 4.134 | 4.104 | 4.104 | 1,657,715 | +0.06(+1.47%) |
Jul 24, 2017 | 4.037 | 4.052 | 4.022 | 4.044 | 1,100,224 | +0.04(+1.12%) |
Jul 21, 2017 | 4.000 | 4.014 | 3.973 | 4.000 | 1,234,957 | -0.01(-0.37%) |
Jul 20, 2017 | 4.037 | 4.052 | 4.007 | 4.014 | 1,510,926 | +0.04(+0.94%) |
Jul 19, 2017 | 3.940 | 3.977 | 3.940 | 3.977 | 1,190,030 | +0.01(+0.19%) |
Jul 18, 2017 | 3.962 | 3.985 | 3.947 | 3.970 | 1,553,590 | -0.07(-1.84%) |
Jul 17, 2017 | 4.052 | 4.059 | 4.040 | 4.044 | 1,388,221 | -0.01(-0.37%) |
Jul 14, 2017 | 4.029 | 4.070 | 4.022 | 4.059 | 1,480,548 | -0.01(-0.18%) |
Jul 13, 2017 | 4.059 | 4.081 | 4.052 | 4.067 | 1,859,244 | +0.03(+0.74%) |
Jul 12, 2017 | 4.081 | 4.081 | 4.029 | 4.037 | 1,970,191 | -0.06(-1.45%) |
Jul 11, 2017 | 4.104 | 4.111 | 4.067 | 4.096 | 2,645,127 | +0.03(+0.73%) |
Jul 10, 2017 | 4.089 | 4.111 | 4.067 | 4.067 | 2,110,519 | +0.01(+0.37%) |
Jul 07, 2017 | 4.044 | 4.074 | 4.037 | 4.052 | 2,952,524 | +0.10(+2.64%) |
Jul 06, 2017 | 3.947 | 3.985 | 3.935 | 3.947 | 2,844,839 | +0.04(+0.95%) |
Jul 05, 2017 | 3.932 | 3.932 | 3.895 | 3.910 | 1,892,377 | +0.04(+0.96%) |
Jul 03, 2017 | 3.888 | 3.918 | 3.873 | 3.873 | 1,347,145 | +0.07(+1.76%) |
Jun 30, 2017 | 3.836 | 3.843 | 3.784 | 3.806 | 2,920,383 | -0.06(-1.54%) |
Jun 29, 2017 | 3.858 | 3.880 | 3.813 | 3.865 | 4,475,396 | +0.16(+4.43%) |
Jun 28, 2017 | 3.657 | 3.709 | 3.646 | 3.702 | 3,680,230 | +0.04(+1.02%) |
Jun 27, 2017 | 3.627 | 3.664 | 3.623 | 3.664 | 1,498,972 | +0.01(+0.41%) |
Jun 26, 2017 | 3.687 | 3.687 | 3.642 | 3.649 | 2,336,693 | +0.02(+0.62%) |
Jun 23, 2017 | 3.605 | 3.642 | 3.590 | 3.627 | 1,703,747 | -0.02(-0.61%) |
Jun 22, 2017 | 3.635 | 3.657 | 3.620 | 3.649 | 1,544,100 | -0.01(-0.20%) |
Jun 21, 2017 | 3.627 | 3.672 | 3.620 | 3.657 | 2,234,949 | -0.02(-0.61%) |
Jun 20, 2017 | 3.724 | 3.731 | 3.672 | 3.679 | 1,635,350 | -0.07(-1.79%) |
Jun 19, 2017 | 3.754 | 3.761 | 3.731 | 3.746 | 5,405,328 | +0.00(+0.00%) |
Jun 16, 2017 | 3.702 | 3.746 | 3.694 | 3.746 | 1,083,442 | +0.04(+1.00%) |
Jun 15, 2017 | 3.694 | 3.724 | 3.679 | 3.709 | 1,830,299 | -0.08(-2.16%) |
Jun 14, 2017 | 3.813 | 3.813 | 3.769 | 3.791 | 1,857,237 | -0.02(-0.59%) |
Jun 13, 2017 | 3.828 | 3.836 | 3.813 | 3.813 | 1,326,959 | +0.01(+0.39%) |
Jun 12, 2017 | 3.806 | 3.821 | 3.776 | 3.798 | 2,280,204 | +0.03(+0.79%) |
Jun 09, 2017 | 3.716 | 3.784 | 3.716 | 3.769 | 2,895,045 | +0.10(+2.64%) |
Jun 08, 2017 | 3.649 | 3.687 | 3.646 | 3.672 | 1,626,345 | +0.04(+1.23%) |
Jun 07, 2017 | 3.649 | 3.664 | 3.612 | 3.627 | 1,553,385 | +0.01(+0.21%) |
Jun 06, 2017 | 3.590 | 3.627 | 3.582 | 3.620 | 5,562,745 | -0.07(-1.82%) |
Jun 05, 2017 | 3.672 | 3.694 | 3.649 | 3.687 | 2,717,036 | -0.01(-0.20%) |
Jun 02, 2017 | 3.739 | 3.754 | 3.694 | 3.694 | 1,497,098 | -0.07(-1.78%) |