Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.310 | 4.370 | 4.200 | 4.260 | 48,068 | +0.00(+0.00%) |
Aug 30, 2017 | 4.200 | 4.372 | 4.200 | 4.260 | 47,664 | +0.03(+0.71%) |
Aug 29, 2017 | 4.150 | 4.270 | 4.140 | 4.230 | 65,160 | +0.05(+1.20%) |
Aug 28, 2017 | 4.180 | 4.210 | 4.150 | 4.180 | 57,802 | +0.00(+0.00%) |
Aug 25, 2017 | 4.210 | 4.210 | 4.140 | 4.180 | 48,468 | -0.03(-0.71%) |
Aug 24, 2017 | 4.080 | 4.250 | 4.020 | 4.210 | 62,929 | +0.12(+2.93%) |
Aug 23, 2017 | 3.980 | 4.160 | 3.897 | 4.090 | 71,344 | +0.11(+2.76%) |
Aug 22, 2017 | 4.090 | 4.110 | 3.850 | 3.980 | 196,612 | -0.12(-2.93%) |
Aug 21, 2017 | 4.150 | 4.180 | 4.080 | 4.100 | 67,263 | -0.08(-1.91%) |
Aug 18, 2017 | 4.160 | 4.230 | 4.130 | 4.180 | 55,804 | +0.02(+0.48%) |
Aug 17, 2017 | 4.210 | 4.260 | 4.133 | 4.160 | 88,731 | -0.02(-0.48%) |
Aug 16, 2017 | 4.160 | 4.239 | 4.150 | 4.180 | 72,298 | -0.02(-0.48%) |
Aug 15, 2017 | 4.350 | 4.350 | 4.150 | 4.200 | 42,563 | -0.03(-0.71%) |
Aug 14, 2017 | 4.200 | 4.314 | 4.160 | 4.230 | 61,086 | +0.05(+1.20%) |
Aug 11, 2017 | 4.140 | 4.260 | 4.010 | 4.180 | 58,975 | +0.03(+0.72%) |
Aug 10, 2017 | 4.160 | 4.380 | 4.140 | 4.150 | 91,059 | -0.07(-1.66%) |
Aug 09, 2017 | 4.310 | 4.378 | 4.220 | 4.220 | 75,158 | -0.10(-2.31%) |
Aug 08, 2017 | 4.320 | 4.393 | 4.295 | 4.320 | 41,952 | -0.04(-0.92%) |
Aug 07, 2017 | 4.310 | 4.407 | 4.250 | 4.360 | 52,610 | +0.04(+0.93%) |
Aug 04, 2017 | 4.250 | 4.370 | 4.150 | 4.320 | 73,489 | +0.03(+0.70%) |
Aug 03, 2017 | 4.350 | 4.410 | 4.150 | 4.290 | 262,997 | -0.11(-2.50%) |
Aug 02, 2017 | 4.630 | 4.680 | 4.381 | 4.400 | 165,016 | -0.24(-5.17%) |
Aug 01, 2017 | 4.700 | 4.730 | 4.590 | 4.640 | 68,043 | -0.02(-0.43%) |
Jul 31, 2017 | 4.830 | 4.830 | 4.550 | 4.660 | 116,161 | -0.09(-1.89%) |
Jul 28, 2017 | 4.660 | 4.774 | 4.540 | 4.750 | 109,449 | +0.09(+1.93%) |
Jul 27, 2017 | 4.930 | 4.930 | 4.600 | 4.660 | 138,099 | -0.17(-3.52%) |
Jul 26, 2017 | 4.860 | 4.879 | 4.810 | 4.830 | 94,047 | +0.02(+0.42%) |
Jul 25, 2017 | 4.950 | 4.950 | 4.800 | 4.810 | 228,267 | -0.01(-0.21%) |
Jul 24, 2017 | 4.950 | 4.950 | 4.720 | 4.820 | 223,860 | -0.12(-2.43%) |
Jul 21, 2017 | 5.110 | 5.180 | 4.820 | 4.940 | 1,002,873 | +0.41(+9.05%) |
Jul 20, 2017 | 4.480 | 4.480 | 4.454 | 4.530 | 57,697 | +0.05(+1.12%) |
Jul 19, 2017 | 4.430 | 4.530 | 4.430 | 4.480 | 60,993 | +0.03(+0.67%) |
Jul 18, 2017 | 4.590 | 4.600 | 4.420 | 4.450 | 78,723 | +0.03(+0.68%) |
Jul 17, 2017 | 4.500 | 4.740 | 4.369 | 4.420 | 222,307 | -0.05(-1.12%) |
Jul 14, 2017 | 4.540 | 4.595 | 4.440 | 4.470 | 38,051 | -0.04(-0.89%) |
Jul 13, 2017 | 4.570 | 4.570 | 4.350 | 4.510 | 73,982 | -0.03(-0.66%) |
Jul 12, 2017 | 4.590 | 4.620 | 4.420 | 4.540 | 155,439 | -0.03(-0.66%) |
Jul 11, 2017 | 4.530 | 4.620 | 4.460 | 4.570 | 81,243 | +0.04(+0.88%) |
Jul 10, 2017 | 4.530 | 4.587 | 4.410 | 4.530 | 96,097 | +0.03(+0.67%) |
Jul 07, 2017 | 4.380 | 4.640 | 4.376 | 4.500 | 311,994 | +0.15(+3.45%) |
Jul 06, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 104,295 | +0.05(+1.16%) |
Jul 05, 2017 | 4.310 | 4.500 | 4.250 | 4.300 | 166,393 | +0.02(+0.47%) |
Jul 03, 2017 | 4.190 | 4.310 | 4.190 | 4.280 | 26,430 | +0.13(+3.13%) |
Jun 30, 2017 | 4.230 | 4.230 | 4.120 | 4.150 | 53,336 | -0.07(-1.66%) |
Jun 29, 2017 | 4.210 | 4.329 | 4.150 | 4.220 | 39,821 | +0.01(+0.24%) |
Jun 28, 2017 | 4.210 | 4.272 | 4.100 | 4.210 | 97,976 | +0.00(+0.00%) |
Jun 27, 2017 | 4.350 | 4.400 | 4.210 | 4.210 | 33,518 | -0.19(-4.32%) |
Jun 26, 2017 | 4.370 | 4.440 | 4.260 | 4.400 | 61,414 | +0.03(+0.69%) |
Jun 23, 2017 | 4.280 | 4.370 | 4.211 | 4.370 | 31,347 | +0.05(+1.16%) |
Jun 22, 2017 | 4.400 | 4.530 | 4.180 | 4.320 | 247,943 | -0.06(-1.37%) |
Jun 21, 2017 | 4.330 | 4.390 | 4.300 | 4.380 | 47,831 | +0.09(+2.10%) |
Jun 20, 2017 | 4.420 | 4.420 | 4.220 | 4.290 | 82,806 | -0.08(-1.83%) |
Jun 19, 2017 | 4.370 | 4.370 | 4.230 | 4.370 | 62,525 | -0.05(-1.13%) |
Jun 16, 2017 | 4.320 | 4.430 | 4.200 | 4.420 | 114,556 | +0.13(+3.03%) |
Jun 15, 2017 | 4.200 | 4.310 | 4.200 | 4.290 | 59,660 | +0.06(+1.42%) |
Jun 14, 2017 | 4.290 | 4.290 | 4.200 | 4.230 | 31,439 | -0.04(-0.94%) |
Jun 13, 2017 | 4.310 | 4.310 | 4.187 | 4.270 | 133,098 | +0.17(+4.15%) |
Jun 12, 2017 | 3.920 | 4.210 | 3.920 | 4.100 | 360,205 | +0.15(+3.80%) |
Jun 09, 2017 | 4.000 | 4.030 | 3.970 | 3.950 | 63,587 | -0.07(-1.74%) |
Jun 08, 2017 | 3.982 | 4.080 | 3.960 | 4.020 | 23,324 | +0.06(+1.52%) |
Jun 07, 2017 | 4.040 | 4.110 | 3.920 | 3.960 | 203,208 | -0.08(-1.98%) |
Jun 06, 2017 | 4.000 | 4.050 | 3.950 | 4.040 | 60,204 | +0.04(+1.00%) |
Jun 05, 2017 | 4.010 | 4.050 | 4.000 | 4.000 | 29,601 | -0.03(-0.74%) |
Jun 02, 2017 | 3.910 | 4.089 | 3.890 | 4.030 | 84,102 | +0.13(+3.33%) |