Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.150 | 4.450 | 4.150 | 4.300 | 606,759 | +0.15(+3.61%) |
Aug 30, 2017 | 4.250 | 4.700 | 4.100 | 4.150 | 2,305,629 | +0.05(+1.22%) |
Aug 29, 2017 | 3.600 | 4.150 | 3.600 | 4.100 | 1,966,540 | +0.45(+12.33%) |
Aug 28, 2017 | 3.550 | 3.700 | 3.450 | 3.650 | 652,658 | +0.15(+4.29%) |
Aug 25, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 82,805 | +0.05(+1.45%) |
Aug 24, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 309,014 | +0.00(+0.00%) |
Aug 23, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 275,584 | +0.00(+0.00%) |
Aug 22, 2017 | 3.400 | 3.575 | 3.350 | 3.450 | 356,823 | +0.05(+1.47%) |
Aug 21, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 132,778 | +0.00(+0.00%) |
Aug 18, 2017 | 3.350 | 3.450 | 3.300 | 3.400 | 367,415 | +0.05(+1.49%) |
Aug 17, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 482,343 | -0.15(-4.29%) |
Aug 16, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 548,998 | -0.15(-4.11%) |
Aug 15, 2017 | 3.700 | 3.700 | 3.550 | 3.650 | 857,293 | +0.00(+0.00%) |
Aug 14, 2017 | 3.500 | 3.700 | 3.471 | 3.650 | 1,513,229 | +0.15(+4.29%) |
Aug 11, 2017 | 3.300 | 3.500 | 3.300 | 3.500 | 599,570 | +0.15(+4.48%) |
Aug 10, 2017 | 3.450 | 3.450 | 3.300 | 3.350 | 623,194 | -0.05(-1.47%) |
Aug 09, 2017 | 3.300 | 3.510 | 3.250 | 3.400 | 1,180,999 | +0.40(+13.33%) |
Aug 08, 2017 | 3.050 | 3.150 | 3.000 | 3.000 | 370,935 | -0.05(-1.64%) |
Aug 07, 2017 | 3.100 | 3.150 | 3.025 | 3.050 | 277,538 | -0.05(-1.61%) |
Aug 04, 2017 | 3.100 | 3.100 | 3.000 | 3.100 | 138,946 | +0.05(+1.64%) |
Aug 03, 2017 | 3.050 | 3.150 | 3.032 | 3.050 | 81,360 | +0.00(+0.00%) |
Aug 02, 2017 | 3.150 | 3.150 | 3.000 | 3.050 | 498,634 | -0.08(-2.40%) |
Aug 01, 2017 | 3.250 | 3.250 | 3.100 | 3.125 | 202,389 | -0.12(-3.85%) |
Jul 31, 2017 | 3.250 | 3.350 | 3.200 | 3.250 | 197,078 | -0.05(-1.52%) |
Jul 28, 2017 | 3.350 | 3.397 | 3.250 | 3.300 | 562,274 | -0.10(-2.94%) |
Jul 27, 2017 | 3.400 | 3.500 | 3.350 | 3.400 | 230,270 | +0.00(+0.00%) |
Jul 26, 2017 | 3.350 | 3.539 | 3.350 | 3.400 | 572,825 | +0.05(+1.49%) |
Jul 25, 2017 | 3.400 | 3.450 | 3.300 | 3.350 | 346,129 | +0.00(+0.00%) |
Jul 24, 2017 | 3.400 | 3.450 | 3.300 | 3.350 | 201,384 | -0.05(-1.47%) |
Jul 21, 2017 | 3.350 | 3.500 | 3.300 | 3.400 | 763,344 | +0.05(+1.49%) |
Jul 20, 2017 | 3.150 | 3.350 | 3.150 | 3.350 | 281,218 | +0.20(+6.35%) |
Jul 19, 2017 | 3.150 | 3.250 | 3.100 | 3.150 | 162,634 | +0.05(+1.61%) |
Jul 18, 2017 | 3.300 | 3.300 | 3.000 | 3.100 | 360,807 | -0.20(-6.06%) |
Jul 17, 2017 | 3.300 | 3.450 | 3.300 | 3.300 | 137,112 | -0.05(-1.49%) |
Jul 14, 2017 | 3.200 | 3.450 | 3.200 | 3.350 | 403,921 | +0.10(+3.08%) |
Jul 13, 2017 | 3.350 | 3.400 | 3.200 | 3.250 | 203,179 | -0.10(-2.99%) |
Jul 12, 2017 | 3.400 | 3.450 | 3.150 | 3.350 | 370,983 | -0.05(-1.47%) |
Jul 11, 2017 | 3.400 | 3.550 | 3.350 | 3.400 | 445,004 | +0.00(+0.00%) |
Jul 10, 2017 | 3.500 | 3.500 | 3.350 | 3.400 | 284,274 | -0.10(-2.86%) |
Jul 07, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 463,884 | +0.12(+3.70%) |
Jul 06, 2017 | 3.350 | 3.400 | 3.300 | 3.375 | 152,904 | +0.02(+0.75%) |
Jul 05, 2017 | 3.400 | 3.500 | 3.300 | 3.350 | 339,551 | -0.05(-1.47%) |
Jul 03, 2017 | 3.250 | 3.500 | 3.250 | 3.400 | 299,304 | +0.10(+3.03%) |
Jun 30, 2017 | 3.450 | 3.500 | 3.250 | 3.300 | 448,748 | -0.15(-4.35%) |
Jun 29, 2017 | 3.400 | 3.600 | 3.350 | 3.450 | 659,298 | +0.10(+2.99%) |
Jun 28, 2017 | 3.300 | 3.450 | 3.200 | 3.350 | 820,797 | +0.05(+1.52%) |
Jun 27, 2017 | 3.200 | 3.300 | 3.151 | 3.300 | 881,079 | +0.10(+3.12%) |
Jun 26, 2017 | 3.000 | 3.200 | 2.950 | 3.200 | 944,414 | +0.20(+6.67%) |
Jun 23, 2017 | 2.850 | 3.000 | 2.850 | 3.000 | 403,465 | +0.15(+5.26%) |
Jun 22, 2017 | 2.800 | 2.875 | 2.800 | 2.850 | 431,152 | +0.10(+3.64%) |
Jun 21, 2017 | 2.800 | 2.950 | 2.750 | 2.750 | 356,337 | +0.05(+1.85%) |
Jun 20, 2017 | 2.650 | 2.700 | 2.550 | 2.700 | 287,018 | +0.05(+1.89%) |
Jun 19, 2017 | 2.600 | 2.645 | 2.550 | 2.650 | 101,453 | +0.10(+3.92%) |
Jun 16, 2017 | 2.650 | 2.700 | 2.550 | 2.550 | 148,934 | -0.05(-1.92%) |
Jun 15, 2017 | 2.650 | 2.750 | 2.600 | 2.600 | 192,333 | -0.05(-1.89%) |
Jun 14, 2017 | 2.650 | 2.750 | 2.650 | 2.650 | 84,410 | +0.00(+0.00%) |
Jun 13, 2017 | 2.800 | 2.800 | 2.600 | 2.650 | 204,019 | -0.10(-3.64%) |
Jun 12, 2017 | 2.700 | 2.750 | 2.600 | 2.750 | 170,396 | +0.05(+1.85%) |
Jun 09, 2017 | 2.700 | 2.800 | 2.700 | 2.700 | 143,993 | -0.05(-1.82%) |
Jun 08, 2017 | 2.800 | 2.850 | 2.650 | 2.750 | 103,091 | +0.00(+0.00%) |
Jun 07, 2017 | 2.800 | 2.900 | 2.700 | 2.750 | 852,493 | -0.08(-2.65%) |
Jun 06, 2017 | 2.850 | 2.900 | 2.750 | 2.825 | 242,889 | -0.05(-1.74%) |
Jun 05, 2017 | 3.000 | 3.050 | 2.850 | 2.875 | 529,000 | -0.15(-4.96%) |
Jun 02, 2017 | 3.000 | 3.100 | 3.000 | 3.025 | 454,400 | +0.02(+0.83%) |