Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.850 | 3.900 | 3.800 | 3.800 | 30,636 | -0.05(-1.30%) |
Aug 30, 2017 | 3.900 | 3.900 | 3.750 | 3.850 | 45,295 | -0.05(-1.28%) |
Aug 29, 2017 | 3.700 | 3.950 | 3.700 | 3.900 | 51,146 | +0.15(+4.00%) |
Aug 28, 2017 | 3.800 | 3.950 | 3.750 | 3.750 | 52,452 | +0.00(+0.00%) |
Aug 25, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 29,301 | +0.00(+0.00%) |
Aug 24, 2017 | 3.700 | 3.750 | 3.700 | 3.750 | 57,966 | +0.10(+2.74%) |
Aug 23, 2017 | 3.600 | 3.750 | 3.600 | 3.650 | 55,200 | -0.05(-1.35%) |
Aug 22, 2017 | 3.800 | 3.806 | 3.700 | 3.700 | 46,708 | -0.05(-1.33%) |
Aug 21, 2017 | 3.700 | 3.800 | 3.700 | 3.750 | 45,037 | +0.00(+0.00%) |
Aug 18, 2017 | 3.900 | 3.918 | 3.650 | 3.750 | 62,769 | -0.15(-3.85%) |
Aug 17, 2017 | 3.900 | 4.000 | 3.900 | 3.900 | 69,685 | -0.05(-1.27%) |
Aug 16, 2017 | 4.000 | 4.050 | 3.850 | 3.950 | 111,518 | +0.05(+1.28%) |
Aug 15, 2017 | 4.300 | 4.300 | 3.900 | 3.900 | 67,686 | -0.40(-9.30%) |
Aug 14, 2017 | 4.250 | 4.300 | 4.075 | 4.300 | 51,498 | +0.20(+4.88%) |
Aug 11, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 39,002 | -0.10(-2.38%) |
Aug 10, 2017 | 4.300 | 4.300 | 4.100 | 4.200 | 44,244 | +0.00(+0.00%) |
Aug 09, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 95,137 | +0.00(+0.00%) |
Aug 08, 2017 | 4.200 | 4.200 | 4.075 | 4.200 | 32,156 | +0.00(+0.00%) |
Aug 07, 2017 | 4.150 | 4.200 | 4.050 | 4.200 | 49,667 | +0.05(+1.20%) |
Aug 04, 2017 | 4.100 | 4.100 | 4.050 | 4.150 | 31,838 | -0.05(-1.19%) |
Aug 03, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 44,290 | +0.20(+5.00%) |
Aug 02, 2017 | 4.100 | 4.190 | 3.950 | 4.000 | 104,875 | -0.10(-2.44%) |
Aug 01, 2017 | 4.100 | 4.250 | 4.075 | 4.100 | 56,013 | -0.20(-4.65%) |
Jul 31, 2017 | 4.200 | 4.300 | 4.194 | 4.300 | 29,362 | +0.05(+1.18%) |
Jul 28, 2017 | 4.100 | 4.250 | 4.050 | 4.250 | 28,460 | +0.17(+4.29%) |
Jul 27, 2017 | 4.050 | 4.200 | 4.050 | 4.075 | 18,913 | -0.02(-0.61%) |
Jul 26, 2017 | 4.100 | 4.250 | 4.050 | 4.100 | 77,321 | +0.10(+2.50%) |
Jul 25, 2017 | 4.100 | 4.200 | 4.000 | 4.000 | 30,601 | -0.10(-2.44%) |
Jul 24, 2017 | 4.150 | 4.350 | 4.000 | 4.100 | 111,126 | -0.05(-1.20%) |
Jul 21, 2017 | 4.400 | 4.400 | 4.050 | 4.150 | 27,257 | -0.25(-5.68%) |
Jul 20, 2017 | 4.350 | 4.400 | 4.300 | 4.400 | 55,446 | +0.10(+2.33%) |
Jul 19, 2017 | 4.300 | 4.350 | 4.150 | 4.300 | 56,248 | +0.00(+0.00%) |
Jul 18, 2017 | 4.350 | 4.375 | 4.150 | 4.300 | 57,035 | -0.05(-1.15%) |
Jul 17, 2017 | 4.050 | 4.450 | 4.050 | 4.350 | 143,000 | +0.30(+7.41%) |
Jul 14, 2017 | 4.050 | 4.200 | 4.000 | 4.050 | 59,908 | -0.05(-1.22%) |
Jul 13, 2017 | 4.150 | 4.150 | 4.000 | 4.100 | 49,731 | +0.00(+0.00%) |
Jul 12, 2017 | 3.850 | 4.200 | 3.850 | 4.100 | 109,110 | +0.30(+7.89%) |
Jul 11, 2017 | 3.900 | 3.925 | 3.800 | 3.800 | 38,471 | -0.10(-2.56%) |
Jul 10, 2017 | 3.750 | 4.050 | 3.750 | 3.900 | 122,372 | +0.10(+2.63%) |
Jul 07, 2017 | 3.850 | 3.900 | 3.750 | 3.800 | 60,239 | -0.10(-2.56%) |
Jul 06, 2017 | 3.850 | 3.950 | 3.775 | 3.900 | 35,164 | +0.05(+1.30%) |
Jul 05, 2017 | 4.000 | 4.000 | 3.750 | 3.850 | 132,809 | -0.15(-3.75%) |
Jul 03, 2017 | 4.200 | 4.250 | 4.000 | 4.000 | 64,294 | -0.25(-5.88%) |
Jun 30, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 123,701 | +0.15(+3.66%) |
Jun 29, 2017 | 3.900 | 4.155 | 3.900 | 4.100 | 119,485 | +0.20(+5.13%) |
Jun 28, 2017 | 3.950 | 4.050 | 3.900 | 3.900 | 66,040 | +0.00(+0.00%) |
Jun 27, 2017 | 4.050 | 4.050 | 3.900 | 3.900 | 82,203 | -0.10(-2.50%) |
Jun 26, 2017 | 4.000 | 4.050 | 4.000 | 4.000 | 42,392 | +0.05(+1.27%) |
Jun 23, 2017 | 4.000 | 4.050 | 3.925 | 3.950 | 61,163 | -0.10(-2.47%) |
Jun 22, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 40,741 | +0.00(+0.00%) |
Jun 21, 2017 | 4.100 | 4.150 | 4.000 | 4.050 | 57,126 | -0.10(-2.41%) |
Jun 20, 2017 | 4.150 | 4.150 | 4.000 | 4.150 | 34,058 | +0.05(+1.22%) |
Jun 19, 2017 | 3.900 | 4.150 | 3.900 | 4.100 | 119,695 | +0.20(+5.13%) |
Jun 16, 2017 | 4.200 | 4.200 | 3.900 | 3.900 | 122,025 | -0.25(-6.02%) |
Jun 15, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 27,908 | +0.08(+1.84%) |
Jun 14, 2017 | 4.050 | 4.200 | 4.000 | 4.075 | 54,603 | +0.08(+1.88%) |
Jun 13, 2017 | 4.000 | 4.150 | 3.950 | 4.000 | 51,973 | +0.05(+1.27%) |
Jun 12, 2017 | 4.100 | 4.150 | 3.800 | 3.950 | 156,642 | -0.15(-3.66%) |
Jun 09, 2017 | 4.150 | 4.300 | 4.100 | 4.100 | 117,019 | +0.00(+0.00%) |
Jun 08, 2017 | 4.200 | 4.300 | 4.100 | 4.100 | 85,342 | -0.10(-2.38%) |
Jun 07, 2017 | 4.200 | 4.400 | 4.100 | 4.200 | 153,636 | -0.05(-1.18%) |
Jun 06, 2017 | 4.250 | 4.300 | 4.117 | 4.250 | 108,498 | -0.05(-1.16%) |
Jun 05, 2017 | 4.400 | 4.400 | 4.200 | 4.300 | 75,499 | -0.10(-2.27%) |
Jun 02, 2017 | 4.400 | 4.425 | 4.300 | 4.400 | 154,847 | +0.10(+2.33%) |