Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.463 | 4.653 | 4.291 | 4.412 | 105,530 | +0.03(+0.59%) |
Aug 30, 2017 | 4.394 | 4.481 | 4.274 | 4.386 | 118,388 | +0.06(+1.39%) |
Aug 29, 2017 | 4.265 | 4.394 | 4.239 | 4.325 | 58,036 | +0.09(+2.03%) |
Aug 28, 2017 | 4.325 | 4.351 | 4.119 | 4.239 | 55,653 | -0.04(-1.01%) |
Aug 25, 2017 | 4.394 | 4.394 | 4.196 | 4.282 | 54,994 | -0.07(-1.58%) |
Aug 24, 2017 | 4.308 | 4.369 | 4.136 | 4.351 | 105,228 | +0.22(+5.21%) |
Aug 23, 2017 | 4.291 | 4.357 | 4.067 | 4.136 | 47,678 | -0.19(-4.38%) |
Aug 22, 2017 | 4.308 | 4.394 | 4.145 | 4.325 | 150,235 | +0.05(+1.21%) |
Aug 21, 2017 | 4.101 | 4.308 | 3.998 | 4.274 | 78,853 | +0.14(+3.33%) |
Aug 18, 2017 | 4.041 | 4.265 | 3.886 | 4.136 | 84,222 | +0.04(+1.05%) |
Aug 17, 2017 | 4.179 | 4.300 | 4.050 | 4.093 | 107,175 | -0.06(-1.45%) |
Aug 16, 2017 | 4.119 | 4.222 | 4.007 | 4.153 | 49,269 | +0.06(+1.47%) |
Aug 15, 2017 | 4.265 | 4.297 | 4.041 | 4.093 | 64,957 | -0.18(-4.23%) |
Aug 14, 2017 | 3.921 | 4.308 | 3.886 | 4.274 | 277,688 | +0.36(+9.25%) |
Aug 11, 2017 | 3.619 | 3.938 | 3.472 | 3.912 | 142,706 | +0.29(+8.10%) |
Aug 10, 2017 | 3.593 | 3.636 | 3.498 | 3.619 | 82,927 | +0.05(+1.45%) |
Aug 09, 2017 | 3.567 | 3.705 | 3.516 | 3.567 | 97,495 | -0.03(-0.96%) |
Aug 08, 2017 | 3.748 | 3.774 | 3.559 | 3.602 | 190,409 | -0.16(-4.13%) |
Aug 07, 2017 | 3.783 | 3.852 | 3.705 | 3.757 | 149,069 | -0.03(-0.68%) |
Aug 04, 2017 | 3.696 | 3.860 | 3.671 | 3.783 | 147,173 | +0.05(+1.39%) |
Aug 03, 2017 | 3.602 | 3.834 | 3.059 | 3.731 | 335,573 | +0.16(+4.34%) |
Aug 02, 2017 | 3.817 | 3.817 | 3.541 | 3.576 | 113,078 | -0.16(-4.38%) |
Aug 01, 2017 | 3.955 | 3.968 | 3.688 | 3.740 | 142,269 | -0.22(-5.45%) |
Jul 31, 2017 | 4.093 | 4.170 | 3.946 | 3.955 | 114,767 | -0.12(-2.96%) |
Jul 28, 2017 | 3.989 | 4.136 | 3.886 | 4.076 | 148,686 | +0.09(+2.16%) |
Jul 27, 2017 | 4.170 | 4.213 | 3.912 | 3.989 | 108,664 | -0.14(-3.34%) |
Jul 26, 2017 | 4.162 | 4.170 | 3.964 | 4.127 | 225,732 | -0.05(-1.24%) |
Jul 25, 2017 | 4.136 | 4.291 | 4.136 | 4.179 | 109,131 | +0.15(+3.63%) |
Jul 24, 2017 | 4.101 | 4.170 | 3.981 | 4.033 | 192,670 | -0.10(-2.50%) |
Jul 21, 2017 | 4.308 | 4.308 | 4.015 | 4.136 | 166,720 | +0.03(+0.63%) |
Jul 20, 2017 | 4.489 | 4.489 | 4.058 | 4.110 | 465,527 | -0.34(-7.74%) |
Jul 19, 2017 | 4.627 | 4.748 | 4.360 | 4.455 | 99,788 | -0.13(-2.82%) |
Jul 18, 2017 | 4.739 | 4.739 | 4.334 | 4.584 | 229,103 | -0.09(-1.85%) |
Jul 17, 2017 | 4.920 | 4.946 | 4.636 | 4.670 | 149,710 | -0.14(-2.87%) |
Jul 14, 2017 | 4.739 | 4.937 | 4.653 | 4.808 | 209,292 | +0.07(+1.45%) |
Jul 13, 2017 | 4.481 | 4.774 | 4.463 | 4.739 | 246,342 | +0.24(+5.36%) |
Jul 12, 2017 | 4.222 | 4.524 | 4.222 | 4.498 | 209,013 | +0.34(+8.30%) |
Jul 11, 2017 | 4.007 | 4.334 | 3.989 | 4.153 | 212,122 | +0.12(+2.99%) |
Jul 10, 2017 | 4.093 | 4.149 | 3.989 | 4.033 | 102,612 | -0.09(-2.09%) |
Jul 07, 2017 | 4.058 | 4.119 | 3.981 | 4.119 | 95,715 | +0.04(+1.06%) |
Jul 06, 2017 | 4.041 | 4.127 | 4.041 | 4.076 | 113,618 | -0.03(-0.63%) |
Jul 05, 2017 | 4.093 | 4.205 | 3.989 | 4.101 | 81,961 | +0.01(+0.21%) |
Jul 03, 2017 | 3.877 | 4.162 | 3.877 | 4.093 | 278,246 | +0.04(+1.06%) |
Jun 30, 2017 | 4.248 | 4.248 | 3.929 | 4.050 | 376,688 | -0.22(-5.05%) |
Jun 29, 2017 | 4.300 | 4.308 | 4.179 | 4.265 | 110,636 | -0.06(-1.39%) |
Jun 28, 2017 | 4.222 | 4.377 | 3.972 | 4.325 | 319,262 | +0.14(+3.29%) |
Jun 27, 2017 | 4.136 | 4.429 | 4.041 | 4.188 | 273,330 | -0.01(-0.21%) |
Jun 26, 2017 | 4.532 | 4.532 | 4.136 | 4.196 | 312,270 | -0.28(-6.35%) |
Jun 23, 2017 | 4.705 | 4.739 | 4.188 | 4.481 | 764,460 | -0.16(-3.35%) |
Jun 22, 2017 | 4.041 | 5.075 | 3.981 | 4.636 | 2,187,982 | +0.78(+20.09%) |
Jun 21, 2017 | 3.636 | 3.921 | 3.576 | 3.860 | 316,252 | +0.28(+7.95%) |
Jun 20, 2017 | 3.628 | 3.812 | 3.550 | 3.576 | 356,377 | -0.08(-2.12%) |
Jun 19, 2017 | 3.653 | 3.735 | 3.576 | 3.653 | 296,631 | -0.03(-0.93%) |
Jun 16, 2017 | 3.748 | 3.757 | 3.516 | 3.688 | 585,353 | -0.19(-4.89%) |
Jun 15, 2017 | 4.222 | 4.248 | 3.714 | 3.877 | 925,604 | -0.26(-6.25%) |
Jun 14, 2017 | 3.826 | 4.265 | 3.774 | 4.136 | 1,256,697 | +0.34(+9.09%) |
Jun 13, 2017 | 3.662 | 3.842 | 3.352 | 3.791 | 1,844,539 | +0.17(+4.76%) |
Jun 12, 2017 | 3.343 | 4.886 | 3.231 | 3.619 | 10,604,402 | +0.86(+31.25%) |
Jun 09, 2017 | 8.022 | 8.418 | 2.387 | 2.757 | 2,186,620 | -5.36(-66.03%) |
Jun 08, 2017 | 8.418 | 8.418 | 7.901 | 8.117 | 145,974 | +0.00(+0.00%) |
Jun 07, 2017 | 8.220 | 8.582 | 7.832 | 8.117 | 177,911 | -0.01(-0.11%) |
Jun 06, 2017 | 7.867 | 8.272 | 7.763 | 8.125 | 228,673 | +0.22(+2.84%) |
Jun 05, 2017 | 8.858 | 8.875 | 7.755 | 7.901 | 676,601 | -0.90(-10.19%) |
Jun 02, 2017 | 8.616 | 10.21 | 8.487 | 8.797 | 2,725,470 | +0.76(+9.43%) |