Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.328 | 4.351 | 4.322 | 4.351 | 1,099,011 | +0.04(+0.88%) |
Aug 30, 2017 | 4.305 | 4.328 | 4.298 | 4.313 | 1,269,536 | -0.02(-0.35%) |
Aug 29, 2017 | 4.290 | 4.336 | 4.283 | 4.328 | 2,246,573 | -0.13(-2.91%) |
Aug 28, 2017 | 4.466 | 4.473 | 4.435 | 4.458 | 1,024,440 | -0.02(-0.51%) |
Aug 25, 2017 | 4.466 | 4.496 | 4.466 | 4.481 | 1,424,520 | +0.05(+1.03%) |
Aug 24, 2017 | 4.389 | 4.458 | 4.423 | 4.435 | 1,177,382 | +0.05(+1.04%) |
Aug 23, 2017 | 4.367 | 4.405 | 4.359 | 4.389 | 1,808,755 | -0.03(-0.69%) |
Aug 22, 2017 | 4.397 | 4.435 | 4.397 | 4.420 | 2,930,665 | +0.05(+1.05%) |
Aug 21, 2017 | 4.397 | 4.397 | 4.345 | 4.374 | 5,863,931 | -0.05(-1.04%) |
Aug 18, 2017 | 4.397 | 4.443 | 4.382 | 4.420 | 2,414,935 | +0.04(+0.87%) |
Aug 17, 2017 | 4.428 | 4.443 | 4.374 | 4.382 | 3,167,040 | -0.10(-2.34%) |
Aug 16, 2017 | 4.487 | 4.509 | 4.472 | 4.487 | 2,534,648 | +0.07(+1.69%) |
Aug 15, 2017 | 4.390 | 4.435 | 4.368 | 4.412 | 3,341,037 | +0.04(+1.02%) |
Aug 14, 2017 | 4.397 | 4.405 | 4.353 | 4.368 | 2,137,493 | +0.01(+0.34%) |
Aug 11, 2017 | 4.360 | 4.375 | 4.316 | 4.353 | 3,560,983 | -0.07(-1.52%) |
Aug 10, 2017 | 4.479 | 4.487 | 4.412 | 4.420 | 5,177,117 | +0.20(+4.76%) |
Aug 09, 2017 | 4.182 | 4.226 | 4.176 | 4.219 | 2,137,153 | -0.03(-0.70%) |
Aug 08, 2017 | 4.263 | 4.278 | 4.241 | 4.249 | 1,580,604 | +0.03(+0.71%) |
Aug 07, 2017 | 4.219 | 4.226 | 4.211 | 4.219 | 1,075,786 | +0.02(+0.53%) |
Aug 04, 2017 | 4.182 | 4.211 | 4.174 | 4.196 | 1,949,075 | +0.01(+0.36%) |
Aug 03, 2017 | 4.182 | 4.196 | 4.167 | 4.182 | 1,571,196 | +0.01(+0.18%) |
Aug 02, 2017 | 4.189 | 4.204 | 4.167 | 4.174 | 2,467,317 | +0.02(+0.54%) |
Aug 01, 2017 | 4.167 | 4.182 | 4.152 | 4.152 | 2,004,423 | +0.01(+0.18%) |
Jul 31, 2017 | 4.115 | 4.152 | 4.115 | 4.144 | 1,315,285 | +0.01(+0.36%) |
Jul 28, 2017 | 4.092 | 4.130 | 4.085 | 4.130 | 1,002,248 | +0.03(+0.73%) |
Jul 27, 2017 | 4.115 | 4.122 | 4.085 | 4.100 | 1,627,493 | +0.00(+0.00%) |
Jul 26, 2017 | 4.115 | 4.115 | 4.092 | 4.100 | 1,802,340 | +0.00(+0.00%) |
Jul 25, 2017 | 4.107 | 4.130 | 4.100 | 4.100 | 1,659,351 | +0.06(+1.47%) |
Jul 24, 2017 | 4.033 | 4.048 | 4.018 | 4.040 | 1,101,310 | +0.04(+1.12%) |
Jul 21, 2017 | 3.996 | 4.010 | 3.970 | 3.996 | 1,236,176 | -0.01(-0.37%) |
Jul 20, 2017 | 4.033 | 4.048 | 4.003 | 4.010 | 1,512,417 | +0.04(+0.94%) |
Jul 19, 2017 | 3.936 | 3.973 | 3.936 | 3.973 | 1,191,205 | +0.01(+0.19%) |
Jul 18, 2017 | 3.958 | 3.981 | 3.943 | 3.966 | 1,555,124 | -0.07(-1.84%) |
Jul 17, 2017 | 4.048 | 4.055 | 4.037 | 4.040 | 1,389,592 | -0.01(-0.37%) |
Jul 14, 2017 | 4.025 | 4.066 | 4.018 | 4.055 | 1,482,009 | -0.01(-0.18%) |
Jul 13, 2017 | 4.055 | 4.077 | 4.048 | 4.063 | 1,861,079 | +0.03(+0.74%) |
Jul 12, 2017 | 4.077 | 4.077 | 4.025 | 4.033 | 1,972,135 | -0.06(-1.45%) |
Jul 11, 2017 | 4.100 | 4.107 | 4.063 | 4.092 | 2,647,738 | +0.03(+0.73%) |
Jul 10, 2017 | 4.085 | 4.107 | 4.063 | 4.063 | 2,112,602 | +0.01(+0.37%) |
Jul 07, 2017 | 4.040 | 4.070 | 4.033 | 4.048 | 2,955,438 | +0.10(+2.64%) |
Jul 06, 2017 | 3.943 | 3.981 | 3.931 | 3.943 | 2,847,646 | +0.04(+0.95%) |
Jul 05, 2017 | 3.929 | 3.929 | 3.891 | 3.906 | 1,894,245 | +0.04(+0.96%) |
Jul 03, 2017 | 3.884 | 3.914 | 3.869 | 3.869 | 1,348,475 | +0.07(+1.76%) |
Jun 30, 2017 | 3.832 | 3.839 | 3.780 | 3.802 | 2,923,266 | -0.06(-1.54%) |
Jun 29, 2017 | 3.854 | 3.877 | 3.810 | 3.862 | 4,479,813 | +0.16(+4.43%) |
Jun 28, 2017 | 3.653 | 3.705 | 3.642 | 3.698 | 3,683,862 | +0.04(+1.02%) |
Jun 27, 2017 | 3.624 | 3.661 | 3.620 | 3.661 | 1,500,452 | +0.01(+0.41%) |
Jun 26, 2017 | 3.683 | 3.683 | 3.638 | 3.646 | 2,338,999 | +0.02(+0.62%) |
Jun 23, 2017 | 3.601 | 3.638 | 3.586 | 3.624 | 1,705,428 | -0.02(-0.61%) |
Jun 22, 2017 | 3.631 | 3.653 | 3.616 | 3.646 | 1,545,624 | -0.01(-0.20%) |
Jun 21, 2017 | 3.624 | 3.668 | 3.616 | 3.653 | 2,237,155 | -0.02(-0.61%) |
Jun 20, 2017 | 3.720 | 3.728 | 3.668 | 3.676 | 1,636,964 | -0.07(-1.79%) |
Jun 19, 2017 | 3.750 | 3.757 | 3.728 | 3.743 | 5,410,663 | +0.00(+0.00%) |
Jun 16, 2017 | 3.698 | 3.743 | 3.691 | 3.743 | 1,084,511 | +0.04(+1.00%) |
Jun 15, 2017 | 3.691 | 3.720 | 3.676 | 3.705 | 1,832,106 | -0.08(-2.16%) |
Jun 14, 2017 | 3.810 | 3.810 | 3.765 | 3.787 | 1,859,070 | -0.02(-0.59%) |
Jun 13, 2017 | 3.824 | 3.832 | 3.810 | 3.810 | 1,328,268 | +0.01(+0.39%) |
Jun 12, 2017 | 3.802 | 3.817 | 3.772 | 3.795 | 2,282,455 | +0.03(+0.79%) |
Jun 09, 2017 | 3.713 | 3.780 | 3.713 | 3.765 | 2,897,902 | +0.10(+2.64%) |
Jun 08, 2017 | 3.646 | 3.683 | 3.642 | 3.668 | 1,627,950 | +0.04(+1.23%) |
Jun 07, 2017 | 3.646 | 3.661 | 3.609 | 3.624 | 1,554,918 | +0.01(+0.21%) |
Jun 06, 2017 | 3.586 | 3.624 | 3.579 | 3.616 | 5,568,236 | -0.07(-1.82%) |
Jun 05, 2017 | 3.668 | 3.691 | 3.646 | 3.683 | 2,719,718 | -0.01(-0.20%) |
Jun 02, 2017 | 3.735 | 3.750 | 3.691 | 3.691 | 1,498,575 | -0.07(-1.78%) |