Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.750 | 3.970 | 3.750 | 3.920 | 1,893,035 | +0.19(+5.09%) |
Aug 30, 2017 | 3.610 | 3.740 | 3.560 | 3.730 | 991,622 | +0.16(+4.48%) |
Aug 29, 2017 | 3.520 | 3.620 | 3.520 | 3.570 | 603,677 | +0.02(+0.56%) |
Aug 28, 2017 | 3.590 | 3.620 | 3.540 | 3.550 | 460,569 | -0.02(-0.56%) |
Aug 25, 2017 | 3.540 | 3.620 | 3.530 | 3.570 | 770,988 | +0.03(+0.85%) |
Aug 24, 2017 | 3.590 | 3.590 | 3.510 | 3.540 | 501,211 | -0.02(-0.56%) |
Aug 23, 2017 | 3.460 | 3.590 | 3.450 | 3.560 | 954,756 | +0.07(+2.01%) |
Aug 22, 2017 | 3.630 | 3.649 | 3.480 | 3.490 | 1,111,849 | -0.13(-3.59%) |
Aug 21, 2017 | 3.600 | 3.640 | 3.520 | 3.620 | 1,379,270 | +0.02(+0.56%) |
Aug 18, 2017 | 3.550 | 3.610 | 3.465 | 3.600 | 1,760,495 | +0.04(+1.12%) |
Aug 17, 2017 | 3.490 | 3.710 | 3.490 | 3.560 | 1,983,627 | +0.08(+2.30%) |
Aug 16, 2017 | 3.430 | 3.520 | 3.430 | 3.480 | 974,958 | +0.05(+1.46%) |
Aug 15, 2017 | 3.490 | 3.540 | 3.410 | 3.430 | 852,908 | -0.07(-2.00%) |
Aug 14, 2017 | 3.560 | 3.565 | 3.425 | 3.500 | 1,929,282 | -0.05(-1.41%) |
Aug 11, 2017 | 3.530 | 3.590 | 3.460 | 3.550 | 1,432,123 | +0.07(+2.01%) |
Aug 10, 2017 | 3.700 | 3.740 | 3.450 | 3.480 | 2,281,034 | -0.19(-5.18%) |
Aug 09, 2017 | 3.850 | 3.920 | 3.655 | 3.670 | 3,188,034 | -0.29(-7.32%) |
Aug 08, 2017 | 4.120 | 4.140 | 3.920 | 3.960 | 3,453,935 | -0.20(-4.81%) |
Aug 07, 2017 | 4.340 | 4.370 | 4.150 | 4.160 | 2,187,525 | -0.18(-4.15%) |
Aug 04, 2017 | 4.540 | 4.210 | 4.340 | 5,576,911 | -0.73(-14.40%) | |
Aug 03, 2017 | 4.980 | 5.090 | 4.970 | 5.070 | 1,142,343 | +0.10(+2.01%) |
Aug 02, 2017 | 5.120 | 5.130 | 4.860 | 4.970 | 785,057 | -0.13(-2.55%) |
Aug 01, 2017 | 5.070 | 5.170 | 5.030 | 5.100 | 633,977 | +0.08(+1.59%) |
Jul 31, 2017 | 5.030 | 5.070 | 4.960 | 5.020 | 656,719 | -0.01(-0.20%) |
Jul 28, 2017 | 5.050 | 5.110 | 5.000 | 5.030 | 865,782 | -0.04(-0.79%) |
Jul 27, 2017 | 5.260 | 5.280 | 4.930 | 5.070 | 1,259,521 | -0.19(-3.61%) |
Jul 26, 2017 | 5.270 | 5.290 | 5.210 | 5.260 | 511,787 | +0.00(+0.00%) |
Jul 25, 2017 | 5.280 | 5.325 | 5.240 | 5.260 | 696,034 | -0.01(-0.19%) |
Jul 24, 2017 | 5.260 | 5.335 | 5.230 | 5.270 | 807,725 | +0.02(+0.38%) |
Jul 21, 2017 | 5.390 | 5.390 | 5.210 | 5.250 | 790,521 | -0.10(-1.87%) |
Jul 20, 2017 | 5.380 | 5.420 | 5.350 | 5.350 | 419,813 | +0.00(+0.00%) |
Jul 19, 2017 | 5.300 | 5.450 | 5.290 | 5.350 | 698,063 | +0.06(+1.13%) |
Jul 18, 2017 | 5.290 | 5.340 | 5.210 | 5.290 | 722,736 | -0.01(-0.19%) |
Jul 17, 2017 | 5.270 | 5.340 | 5.230 | 5.300 | 771,497 | +0.04(+0.76%) |
Jul 14, 2017 | 5.280 | 5.330 | 5.250 | 5.260 | 519,489 | -0.03(-0.57%) |
Jul 13, 2017 | 5.400 | 5.400 | 5.210 | 5.290 | 730,442 | -0.07(-1.31%) |
Jul 12, 2017 | 5.290 | 5.420 | 5.284 | 5.360 | 1,201,583 | +0.10(+1.90%) |
Jul 11, 2017 | 5.140 | 5.360 | 5.100 | 5.260 | 1,059,046 | +0.11(+2.14%) |
Jul 10, 2017 | 5.040 | 5.190 | 4.960 | 5.150 | 688,277 | +0.11(+2.18%) |
Jul 07, 2017 | 5.090 | 5.130 | 5.030 | 5.040 | 894,271 | -0.05(-0.98%) |
Jul 06, 2017 | 5.120 | 5.150 | 5.030 | 5.090 | 753,428 | -0.06(-1.17%) |
Jul 05, 2017 | 5.130 | 5.170 | 5.040 | 5.150 | 692,767 | +0.02(+0.39%) |
Jul 03, 2017 | 5.140 | 5.220 | 5.075 | 5.130 | 727,412 | +0.08(+1.58%) |
Jun 30, 2017 | 5.230 | 5.230 | 4.960 | 5.050 | 1,156,159 | -0.09(-1.75%) |
Jun 29, 2017 | 4.910 | 5.180 | 4.860 | 5.140 | 2,868,097 | +0.22(+4.47%) |
Jun 28, 2017 | 4.850 | 4.940 | 4.780 | 4.920 | 783,369 | +0.07(+1.44%) |
Jun 27, 2017 | 4.850 | 4.860 | 4.780 | 4.850 | 795,698 | +0.01(+0.21%) |
Jun 26, 2017 | 4.790 | 4.890 | 4.780 | 4.840 | 856,976 | +0.06(+1.26%) |
Jun 23, 2017 | 4.710 | 4.790 | 4.665 | 4.780 | 3,634,984 | +0.09(+1.92%) |
Jun 22, 2017 | 4.630 | 4.730 | 4.595 | 4.690 | 1,321,282 | +0.08(+1.74%) |
Jun 21, 2017 | 4.610 | 4.700 | 4.575 | 4.610 | 1,188,034 | +0.02(+0.44%) |
Jun 20, 2017 | 4.600 | 4.655 | 4.550 | 4.590 | 1,154,769 | -0.09(-1.92%) |
Jun 19, 2017 | 4.670 | 4.760 | 4.670 | 4.680 | 1,015,894 | +0.02(+0.43%) |
Jun 16, 2017 | 4.520 | 4.680 | 4.520 | 4.660 | 1,328,970 | +0.11(+2.42%) |
Jun 15, 2017 | 4.600 | 4.650 | 4.500 | 4.550 | 1,082,275 | -0.10(-2.15%) |
Jun 14, 2017 | 4.680 | 4.735 | 4.590 | 4.650 | 930,195 | -0.03(-0.64%) |
Jun 13, 2017 | 4.700 | 4.770 | 4.650 | 4.680 | 641,374 | -0.02(-0.43%) |
Jun 12, 2017 | 4.680 | 4.810 | 4.600 | 4.700 | 1,057,479 | +0.02(+0.43%) |
Jun 09, 2017 | 4.820 | 4.920 | 4.670 | 4.680 | 1,147,511 | -0.14(-2.90%) |
Jun 08, 2017 | 4.670 | 4.835 | 4.670 | 4.820 | 1,291,884 | +0.16(+3.43%) |
Jun 07, 2017 | 4.760 | 4.800 | 4.620 | 4.660 | 1,068,576 | -0.11(-2.31%) |
Jun 06, 2017 | 4.770 | 4.795 | 4.710 | 4.770 | 708,922 | -0.02(-0.42%) |
Jun 05, 2017 | 4.780 | 4.840 | 4.760 | 4.790 | 798,159 | +0.00(+0.00%) |
Jun 02, 2017 | 4.800 | 4.850 | 4.720 | 4.790 | 713,308 | -0.01(-0.21%) |