Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.070 | 4.220 | 4.000 | 4.010 | 34,591 | +0.00(+0.00%) |
Aug 30, 2017 | 4.140 | 4.168 | 3.930 | 4.010 | 36,054 | -0.15(-3.61%) |
Aug 29, 2017 | 4.208 | 4.280 | 4.140 | 4.160 | 16,695 | -0.06(-1.42%) |
Aug 28, 2017 | 4.250 | 4.270 | 4.200 | 4.220 | 36,943 | -0.02(-0.47%) |
Aug 25, 2017 | 4.110 | 4.240 | 4.110 | 4.240 | 20,055 | +0.12(+2.91%) |
Aug 24, 2017 | 4.120 | 4.230 | 4.120 | 4.120 | 13,334 | -0.10(-2.37%) |
Aug 23, 2017 | 4.200 | 4.295 | 4.120 | 4.220 | 18,003 | -0.03(-0.71%) |
Aug 22, 2017 | 4.300 | 4.320 | 4.200 | 4.250 | 24,432 | -0.03(-0.70%) |
Aug 21, 2017 | 4.260 | 4.300 | 4.239 | 4.280 | 6,429 | +0.00(+0.00%) |
Aug 18, 2017 | 4.260 | 4.320 | 4.213 | 4.280 | 23,309 | -0.02(-0.47%) |
Aug 17, 2017 | 4.260 | 4.300 | 4.210 | 4.300 | 26,718 | +0.04(+0.94%) |
Aug 16, 2017 | 4.300 | 4.300 | 4.260 | 4.260 | 4,957 | -0.02(-0.47%) |
Aug 15, 2017 | 4.300 | 4.300 | 4.210 | 4.280 | 6,413 | -0.06(-1.38%) |
Aug 14, 2017 | 3.900 | 4.350 | 3.900 | 4.340 | 41,761 | +0.34(+8.50%) |
Aug 11, 2017 | 4.000 | 4.050 | 3.860 | 4.000 | 9,196 | +0.10(+2.57%) |
Aug 10, 2017 | 3.800 | 4.050 | 3.800 | 3.900 | 44,260 | +0.09(+2.36%) |
Aug 09, 2017 | 3.930 | 4.050 | 3.810 | 3.810 | 22,835 | -0.06(-1.55%) |
Aug 08, 2017 | 3.930 | 4.050 | 3.850 | 3.870 | 56,912 | -0.06(-1.53%) |
Aug 07, 2017 | 3.960 | 4.000 | 3.930 | 3.930 | 47,665 | -0.07(-1.75%) |
Aug 04, 2017 | 4.040 | 4.200 | 3.950 | 4.000 | 63,849 | -0.02(-0.50%) |
Aug 03, 2017 | 4.105 | 4.130 | 3.955 | 4.020 | 11,752 | -0.07(-1.71%) |
Aug 02, 2017 | 4.030 | 4.100 | 3.990 | 4.090 | 34,469 | +0.05(+1.24%) |
Aug 01, 2017 | 4.070 | 4.123 | 4.000 | 4.040 | 26,763 | -0.06(-1.46%) |
Jul 31, 2017 | 4.093 | 4.100 | 4.028 | 4.100 | 9,028 | +0.00(+0.00%) |
Jul 28, 2017 | 4.140 | 4.220 | 3.930 | 4.100 | 74,390 | -0.08(-1.91%) |
Jul 27, 2017 | 4.110 | 4.210 | 4.050 | 4.180 | 52,194 | -0.05(-1.18%) |
Jul 26, 2017 | 4.050 | 4.250 | 4.013 | 4.230 | 8,614 | +0.21(+5.22%) |
Jul 25, 2017 | 4.200 | 4.200 | 4.020 | 4.020 | 15,065 | -0.19(-4.51%) |
Jul 24, 2017 | 4.090 | 4.090 | 3.970 | 4.210 | 16,244 | +0.13(+3.19%) |
Jul 21, 2017 | 4.060 | 4.230 | 4.060 | 4.080 | 9,770 | +0.02(+0.49%) |
Jul 20, 2017 | 4.090 | 4.131 | 4.050 | 4.060 | 14,859 | +0.02(+0.50%) |
Jul 19, 2017 | 4.120 | 4.444 | 4.040 | 4.040 | 46,189 | -0.16(-3.81%) |
Jul 18, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 21,373 | +0.20(+5.00%) |
Jul 17, 2017 | 4.120 | 4.120 | 4.000 | 4.000 | 25,941 | -0.10(-2.44%) |
Jul 14, 2017 | 4.070 | 4.240 | 4.000 | 4.100 | 5,508 | +0.08(+1.99%) |
Jul 13, 2017 | 4.130 | 4.185 | 4.020 | 4.020 | 3,639 | -0.10(-2.43%) |
Jul 12, 2017 | 3.980 | 4.220 | 3.980 | 4.120 | 44,544 | +0.15(+3.78%) |
Jul 11, 2017 | 4.190 | 4.270 | 3.930 | 3.970 | 68,355 | -0.19(-4.57%) |
Jul 10, 2017 | 4.260 | 4.300 | 4.111 | 4.160 | 19,630 | -0.16(-3.70%) |
Jul 07, 2017 | 4.350 | 4.670 | 4.270 | 4.320 | 22,596 | +0.00(+0.00%) |
Jul 06, 2017 | 4.530 | 4.540 | 4.250 | 4.320 | 36,029 | -0.26(-5.68%) |
Jul 05, 2017 | 4.650 | 4.700 | 4.540 | 4.580 | 17,999 | -0.13(-2.76%) |
Jul 03, 2017 | 4.630 | 4.710 | 4.480 | 4.710 | 49,594 | +0.06(+1.29%) |
Jun 30, 2017 | 4.590 | 4.740 | 4.400 | 4.650 | 84,028 | +0.10(+2.20%) |
Jun 29, 2017 | 4.480 | 4.580 | 4.370 | 4.550 | 16,325 | +0.04(+0.89%) |
Jun 28, 2017 | 4.570 | 4.630 | 4.505 | 4.510 | 9,255 | +0.01(+0.22%) |
Jun 27, 2017 | 4.850 | 4.850 | 4.500 | 4.500 | 28,661 | -0.33(-6.83%) |
Jun 26, 2017 | 4.470 | 4.850 | 4.390 | 4.830 | 88,856 | +0.33(+7.33%) |
Jun 23, 2017 | 4.245 | 4.500 | 4.120 | 4.500 | 45,380 | +0.22(+5.14%) |
Jun 22, 2017 | 4.200 | 4.360 | 4.137 | 4.280 | 14,643 | +0.10(+2.39%) |
Jun 21, 2017 | 4.440 | 4.450 | 4.120 | 4.180 | 40,982 | -0.22(-5.00%) |
Jun 20, 2017 | 4.370 | 4.540 | 4.370 | 4.400 | 9,704 | +0.04(+0.92%) |
Jun 19, 2017 | 4.500 | 4.625 | 4.350 | 4.360 | 47,379 | -0.15(-3.33%) |
Jun 16, 2017 | 4.650 | 4.740 | 4.510 | 4.510 | 50,158 | -0.18(-3.84%) |
Jun 15, 2017 | 4.589 | 4.690 | 4.440 | 4.690 | 49,927 | -0.03(-0.64%) |
Jun 14, 2017 | 4.710 | 4.750 | 4.619 | 4.720 | 8,194 | -0.01(-0.21%) |
Jun 13, 2017 | 4.718 | 4.974 | 4.710 | 4.730 | 7,396 | +0.02(+0.42%) |
Jun 12, 2017 | 4.770 | 4.890 | 4.536 | 4.710 | 12,160 | -0.10(-2.08%) |
Jun 09, 2017 | 4.700 | 4.883 | 4.700 | 4.810 | 8,778 | +0.08(+1.69%) |
Jun 08, 2017 | 4.460 | 4.740 | 4.410 | 4.730 | 19,256 | +0.19(+4.19%) |
Jun 07, 2017 | 4.630 | 4.650 | 4.540 | 4.540 | 3,923 | -0.05(-1.09%) |
Jun 06, 2017 | 4.480 | 4.680 | 4.480 | 4.590 | 9,349 | +0.04(+0.88%) |
Jun 05, 2017 | 4.700 | 4.730 | 4.485 | 4.550 | 6,738 | -0.21(-4.41%) |
Jun 02, 2017 | 4.540 | 4.760 | 4.460 | 4.760 | 36,891 | +0.23(+5.08%) |