Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.322 | 4.346 | 4.307 | 4.322 | 235,140 | +0.02(+0.36%) |
Aug 30, 2017 | 4.276 | 4.322 | 4.276 | 4.307 | 3,877,432 | -0.02(-0.54%) |
Aug 29, 2017 | 4.268 | 4.338 | 4.260 | 4.330 | 428,137 | +0.02(+0.54%) |
Aug 28, 2017 | 4.338 | 4.338 | 4.284 | 4.307 | 257,774 | -0.03(-0.72%) |
Aug 25, 2017 | 4.346 | 4.353 | 4.330 | 4.338 | 214,843 | +0.01(+0.18%) |
Aug 24, 2017 | 4.346 | 4.346 | 4.315 | 4.330 | 163,929 | -0.09(-1.94%) |
Aug 23, 2017 | 4.423 | 4.447 | 4.416 | 4.416 | 124,138 | -0.03(-0.70%) |
Aug 22, 2017 | 4.431 | 4.470 | 4.408 | 4.447 | 152,946 | +0.05(+1.06%) |
Aug 21, 2017 | 4.392 | 4.404 | 4.377 | 4.400 | 328,086 | -0.08(-1.74%) |
Aug 18, 2017 | 4.439 | 4.486 | 4.408 | 4.478 | 223,547 | -0.01(-0.17%) |
Aug 17, 2017 | 4.517 | 4.517 | 4.462 | 4.486 | 239,168 | -0.04(-0.86%) |
Aug 16, 2017 | 4.517 | 4.532 | 4.517 | 4.525 | 107,995 | +0.01(+0.17%) |
Aug 15, 2017 | 4.532 | 4.532 | 4.486 | 4.517 | 219,506 | +0.01(+0.17%) |
Aug 14, 2017 | 4.486 | 4.517 | 4.486 | 4.509 | 284,053 | +0.05(+1.22%) |
Aug 11, 2017 | 4.416 | 4.462 | 4.416 | 4.455 | 367,180 | +0.03(+0.70%) |
Aug 10, 2017 | 4.548 | 4.548 | 4.416 | 4.423 | 304,244 | -0.16(-3.40%) |
Aug 09, 2017 | 4.587 | 4.594 | 4.548 | 4.579 | 239,700 | -0.02(-0.51%) |
Aug 08, 2017 | 4.602 | 4.626 | 4.587 | 4.602 | 93,937 | +0.00(+0.00%) |
Aug 07, 2017 | 4.594 | 4.610 | 4.594 | 4.602 | 71,585 | +0.02(+0.34%) |
Aug 04, 2017 | 4.602 | 4.618 | 4.587 | 4.587 | 124,449 | +0.01(+0.17%) |
Aug 03, 2017 | 4.594 | 4.594 | 4.571 | 4.579 | 94,273 | -0.01(-0.17%) |
Aug 02, 2017 | 4.602 | 4.618 | 4.563 | 4.587 | 216,115 | -0.07(-1.50%) |
Aug 01, 2017 | 4.672 | 4.680 | 4.657 | 4.657 | 151,508 | +0.02(+0.34%) |
Jul 31, 2017 | 4.633 | 4.649 | 4.610 | 4.641 | 303,817 | +0.02(+0.51%) |
Jul 28, 2017 | 4.633 | 4.641 | 4.594 | 4.618 | 251,027 | -0.02(-0.34%) |
Jul 27, 2017 | 4.633 | 4.641 | 4.602 | 4.633 | 139,572 | +0.00(+0.00%) |
Jul 26, 2017 | 4.633 | 4.657 | 4.626 | 4.633 | 140,323 | +0.02(+0.51%) |
Jul 25, 2017 | 4.594 | 4.618 | 4.594 | 4.610 | 247,163 | +0.02(+0.51%) |
Jul 24, 2017 | 4.587 | 4.602 | 4.571 | 4.587 | 170,871 | -0.02(-0.51%) |
Jul 21, 2017 | 4.633 | 4.633 | 4.602 | 4.610 | 197,403 | -0.02(-0.50%) |
Jul 20, 2017 | 4.633 | 4.672 | 4.633 | 4.633 | 146,895 | +0.05(+1.02%) |
Jul 19, 2017 | 4.579 | 4.594 | 4.571 | 4.587 | 183,648 | -0.02(-0.51%) |
Jul 18, 2017 | 4.610 | 4.618 | 4.594 | 4.610 | 150,389 | +0.02(+0.51%) |
Jul 17, 2017 | 4.587 | 4.610 | 4.556 | 4.587 | 177,813 | +0.00(+0.00%) |
Jul 14, 2017 | 4.602 | 4.610 | 4.563 | 4.587 | 154,052 | -0.02(-0.51%) |
Jul 13, 2017 | 4.587 | 4.626 | 4.579 | 4.610 | 213,388 | +0.01(+0.17%) |
Jul 12, 2017 | 4.610 | 4.633 | 4.594 | 4.602 | 230,662 | +0.03(+0.68%) |
Jul 11, 2017 | 4.563 | 4.587 | 4.548 | 4.571 | 261,725 | +0.04(+0.86%) |
Jul 10, 2017 | 4.540 | 4.548 | 4.525 | 4.532 | 170,000 | +0.02(+0.34%) |
Jul 07, 2017 | 4.540 | 4.540 | 4.501 | 4.517 | 280,618 | -0.04(-0.85%) |
Jul 06, 2017 | 4.594 | 4.602 | 4.548 | 4.556 | 261,026 | -0.08(-1.68%) |
Jul 05, 2017 | 4.633 | 4.649 | 4.618 | 4.633 | 366,553 | -0.07(-1.49%) |
Jul 03, 2017 | 4.703 | 4.711 | 4.696 | 4.703 | 147,149 | +0.01(+0.17%) |
Jun 30, 2017 | 4.696 | 4.715 | 4.687 | 4.696 | 251,196 | -0.02(-0.33%) |
Jun 29, 2017 | 4.758 | 4.781 | 4.676 | 4.711 | 266,747 | -0.02(-0.49%) |
Jun 28, 2017 | 4.672 | 4.742 | 4.672 | 4.734 | 255,334 | +0.08(+1.67%) |
Jun 27, 2017 | 4.727 | 4.734 | 4.657 | 4.657 | 928,538 | -0.03(-0.66%) |
Jun 26, 2017 | 4.703 | 4.727 | 4.680 | 4.688 | 311,742 | -0.09(-1.79%) |
Jun 23, 2017 | 4.766 | 4.781 | 4.742 | 4.773 | 152,563 | +0.02(+0.49%) |
Jun 22, 2017 | 4.727 | 4.766 | 4.719 | 4.750 | 138,947 | +0.00(+0.00%) |
Jun 21, 2017 | 4.750 | 4.766 | 4.727 | 4.750 | 113,455 | -0.05(-0.97%) |
Jun 20, 2017 | 4.812 | 4.820 | 4.773 | 4.797 | 169,572 | -0.02(-0.32%) |
Jun 19, 2017 | 4.804 | 4.820 | 4.789 | 4.812 | 232,724 | -0.02(-0.32%) |
Jun 16, 2017 | 4.797 | 4.828 | 4.734 | 4.828 | 211,164 | +0.12(+2.64%) |
Jun 15, 2017 | 4.696 | 4.711 | 4.672 | 4.703 | 217,737 | -0.13(-2.73%) |
Jun 14, 2017 | 4.835 | 4.843 | 4.789 | 4.835 | 195,990 | -0.03(-0.64%) |
Jun 13, 2017 | 4.843 | 4.867 | 4.835 | 4.867 | 320,873 | +0.01(+0.16%) |
Jun 12, 2017 | 4.828 | 4.867 | 4.820 | 4.859 | 220,045 | +0.04(+0.81%) |
Jun 09, 2017 | 4.843 | 4.859 | 4.793 | 4.820 | 262,922 | -0.04(-0.80%) |
Jun 08, 2017 | 4.851 | 4.874 | 4.851 | 4.859 | 257,035 | -0.04(-0.79%) |
Jun 07, 2017 | 4.851 | 4.913 | 4.851 | 4.898 | 254,404 | +0.09(+1.78%) |
Jun 06, 2017 | 4.789 | 4.839 | 4.766 | 4.812 | 693,498 | -0.02(-0.32%) |
Jun 05, 2017 | 4.835 | 4.867 | 4.804 | 4.828 | 293,392 | -0.09(-1.90%) |
Jun 02, 2017 | 4.874 | 4.929 | 4.851 | 4.921 | 200,288 | +0.23(+4.98%) |