Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.930 | 4.038 | 3.870 | 3.990 | 457,145 | +0.08(+2.05%) |
Aug 30, 2017 | 4.020 | 4.080 | 3.830 | 3.910 | 635,035 | -0.16(-3.93%) |
Aug 29, 2017 | 4.220 | 4.230 | 4.000 | 4.070 | 857,829 | -0.01(-0.25%) |
Aug 28, 2017 | 3.890 | 4.100 | 3.850 | 4.080 | 731,250 | +0.23(+5.97%) |
Aug 25, 2017 | 3.910 | 3.910 | 3.840 | 3.850 | 504,759 | -0.02(-0.52%) |
Aug 24, 2017 | 3.800 | 3.880 | 3.780 | 3.870 | 389,864 | +0.09(+2.38%) |
Aug 23, 2017 | 3.680 | 3.790 | 3.670 | 3.780 | 344,529 | +0.11(+3.00%) |
Aug 22, 2017 | 3.610 | 3.705 | 3.585 | 3.670 | 417,845 | +0.04(+1.10%) |
Aug 21, 2017 | 3.670 | 3.670 | 3.560 | 3.630 | 338,581 | +0.01(+0.28%) |
Aug 18, 2017 | 3.600 | 3.690 | 3.550 | 3.620 | 678,218 | +0.05(+1.40%) |
Aug 17, 2017 | 3.660 | 3.670 | 3.540 | 3.570 | 364,084 | -0.06(-1.65%) |
Aug 16, 2017 | 3.500 | 3.665 | 3.480 | 3.630 | 493,277 | +0.15(+4.31%) |
Aug 15, 2017 | 3.470 | 3.555 | 3.450 | 3.480 | 324,819 | -0.09(-2.52%) |
Aug 14, 2017 | 3.440 | 3.590 | 3.370 | 3.570 | 512,846 | +0.10(+2.88%) |
Aug 11, 2017 | 3.580 | 3.580 | 3.420 | 3.470 | 432,457 | -0.09(-2.53%) |
Aug 10, 2017 | 3.570 | 3.590 | 3.470 | 3.560 | 688,540 | +0.05(+1.42%) |
Aug 09, 2017 | 3.560 | 3.650 | 3.440 | 3.510 | 674,352 | +0.03(+0.86%) |
Aug 08, 2017 | 3.630 | 3.630 | 3.420 | 3.480 | 735,769 | -0.09(-2.52%) |
Aug 07, 2017 | 3.580 | 3.660 | 3.491 | 3.570 | 604,348 | +0.01(+0.28%) |
Aug 04, 2017 | 3.810 | 3.830 | 3.495 | 3.560 | 1,373,854 | -0.26(-6.81%) |
Aug 03, 2017 | 4.080 | 4.135 | 3.810 | 3.820 | 1,214,004 | -0.29(-7.06%) |
Aug 02, 2017 | 4.170 | 4.255 | 4.100 | 4.110 | 728,916 | -0.09(-2.14%) |
Aug 01, 2017 | 4.250 | 4.330 | 4.170 | 4.200 | 574,583 | -0.04(-0.94%) |
Jul 31, 2017 | 4.240 | 4.340 | 4.210 | 4.240 | 460,335 | -0.01(-0.24%) |
Jul 28, 2017 | 4.210 | 4.350 | 4.150 | 4.250 | 698,796 | +0.03(+0.71%) |
Jul 27, 2017 | 4.300 | 4.300 | 4.160 | 4.220 | 709,247 | -0.07(-1.63%) |
Jul 26, 2017 | 4.100 | 4.320 | 4.060 | 4.290 | 904,895 | +0.14(+3.37%) |
Jul 25, 2017 | 4.190 | 4.240 | 4.110 | 4.150 | 558,363 | +0.04(+0.97%) |
Jul 24, 2017 | 4.300 | 4.340 | 4.080 | 4.110 | 451,065 | -0.16(-3.75%) |
Jul 21, 2017 | 4.270 | 4.320 | 4.170 | 4.270 | 519,093 | +0.09(+2.15%) |
Jul 20, 2017 | 4.180 | 4.250 | 4.150 | 4.180 | 350,227 | -0.01(-0.24%) |
Jul 19, 2017 | 4.310 | 4.340 | 4.075 | 4.190 | 975,218 | -0.14(-3.23%) |
Jul 18, 2017 | 4.200 | 4.350 | 4.130 | 4.330 | 954,116 | +0.17(+4.09%) |
Jul 17, 2017 | 4.140 | 4.232 | 4.100 | 4.160 | 469,279 | +0.06(+1.46%) |
Jul 14, 2017 | 4.120 | 4.176 | 4.080 | 4.100 | 334,231 | +0.07(+1.74%) |
Jul 13, 2017 | 4.080 | 4.130 | 3.990 | 4.030 | 447,811 | -0.07(-1.71%) |
Jul 12, 2017 | 4.150 | 4.210 | 4.090 | 4.100 | 469,489 | +0.03(+0.74%) |
Jul 11, 2017 | 4.080 | 4.130 | 3.981 | 4.070 | 487,883 | -0.03(-0.73%) |
Jul 10, 2017 | 3.890 | 4.130 | 3.810 | 4.100 | 839,644 | +0.24(+6.22%) |
Jul 07, 2017 | 3.980 | 3.980 | 3.830 | 3.860 | 699,237 | -0.15(-3.74%) |
Jul 06, 2017 | 4.150 | 4.150 | 3.975 | 4.010 | 868,467 | -0.12(-2.91%) |
Jul 05, 2017 | 4.110 | 4.250 | 3.990 | 4.130 | 1,111,516 | +0.02(+0.49%) |
Jul 03, 2017 | 4.000 | 4.150 | 3.990 | 4.110 | 488,734 | +0.03(+0.74%) |
Jun 30, 2017 | 4.260 | 4.340 | 4.050 | 4.080 | 975,541 | -0.18(-4.23%) |
Jun 29, 2017 | 3.970 | 4.310 | 3.970 | 4.260 | 1,489,316 | +0.18(+4.41%) |
Jun 28, 2017 | 4.050 | 4.140 | 4.005 | 4.080 | 570,196 | +0.07(+1.75%) |
Jun 27, 2017 | 4.130 | 4.180 | 3.990 | 4.010 | 598,711 | -0.07(-1.72%) |
Jun 26, 2017 | 4.020 | 4.190 | 3.950 | 4.080 | 670,852 | -0.04(-0.97%) |
Jun 23, 2017 | 4.110 | 4.130 | 3.980 | 4.120 | 1,797,101 | +0.13(+3.26%) |
Jun 22, 2017 | 3.910 | 4.160 | 3.900 | 3.990 | 1,183,378 | +0.15(+3.91%) |
Jun 21, 2017 | 3.820 | 3.960 | 3.820 | 3.840 | 572,036 | +0.02(+0.52%) |
Jun 20, 2017 | 3.860 | 3.880 | 3.705 | 3.820 | 685,004 | -0.05(-1.29%) |
Jun 19, 2017 | 3.730 | 3.900 | 3.650 | 3.870 | 877,835 | +0.14(+3.75%) |
Jun 16, 2017 | 3.760 | 3.930 | 3.730 | 3.730 | 5,248,978 | -0.07(-1.84%) |
Jun 15, 2017 | 3.780 | 3.965 | 3.740 | 3.800 | 965,176 | -0.06(-1.55%) |
Jun 14, 2017 | 4.200 | 4.230 | 3.795 | 3.860 | 1,601,549 | -0.25(-6.08%) |
Jun 13, 2017 | 3.960 | 4.205 | 3.890 | 4.110 | 1,034,319 | +0.14(+3.53%) |
Jun 12, 2017 | 3.790 | 4.090 | 3.790 | 3.970 | 868,613 | +0.09(+2.32%) |
Jun 09, 2017 | 3.760 | 3.960 | 3.760 | 3.880 | 812,550 | -0.03(-0.77%) |
Jun 08, 2017 | 4.050 | 4.050 | 3.810 | 3.910 | 1,011,043 | -0.18(-4.40%) |
Jun 07, 2017 | 3.850 | 4.130 | 3.770 | 4.090 | 1,539,157 | +0.16(+4.07%) |
Jun 06, 2017 | 3.651 | 3.980 | 3.640 | 3.930 | 2,213,553 | +0.32(+8.86%) |
Jun 05, 2017 | 3.670 | 3.690 | 3.480 | 3.610 | 945,727 | -0.04(-1.10%) |
Jun 02, 2017 | 3.650 | 3.720 | 3.570 | 3.650 | 695,956 | +0.07(+1.96%) |