Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.760 | 3.900 | 3.600 | 3.700 | 32,188 | -0.08(-2.12%) |
Aug 30, 2017 | 3.650 | 3.840 | 3.500 | 3.780 | 9,292 | +0.13(+3.56%) |
Aug 29, 2017 | 3.350 | 3.700 | 3.260 | 3.650 | 62,725 | +0.30(+8.96%) |
Aug 28, 2017 | 3.600 | 3.640 | 3.350 | 3.350 | 42,324 | -0.21(-5.90%) |
Aug 25, 2017 | 3.770 | 4.000 | 3.450 | 3.560 | 113,719 | -0.31(-8.01%) |
Aug 24, 2017 | 3.556 | 3.880 | 3.530 | 3.870 | 64,997 | +0.27(+7.50%) |
Aug 23, 2017 | 3.700 | 3.790 | 3.530 | 3.600 | 38,468 | -0.07(-1.91%) |
Aug 22, 2017 | 3.810 | 3.900 | 3.602 | 3.670 | 21,503 | -0.04(-1.08%) |
Aug 21, 2017 | 3.750 | 3.920 | 3.650 | 3.710 | 37,602 | +0.00(+0.00%) |
Aug 18, 2017 | 3.800 | 3.980 | 3.400 | 3.710 | 73,983 | -0.11(-2.88%) |
Aug 17, 2017 | 3.790 | 3.950 | 3.620 | 3.820 | 21,841 | +0.06(+1.60%) |
Aug 16, 2017 | 4.020 | 4.020 | 3.670 | 3.760 | 21,447 | -0.04(-1.05%) |
Aug 15, 2017 | 3.850 | 4.000 | 3.590 | 3.800 | 29,505 | +0.00(+0.00%) |
Aug 14, 2017 | 3.606 | 4.000 | 3.606 | 3.800 | 30,437 | -0.06(-1.55%) |
Aug 11, 2017 | 3.750 | 4.000 | 3.690 | 3.860 | 23,552 | -0.07(-1.78%) |
Aug 10, 2017 | 4.180 | 4.180 | 3.910 | 3.930 | 5,874 | -0.26(-6.21%) |
Aug 09, 2017 | 4.340 | 4.340 | 4.120 | 4.190 | 16,610 | -0.16(-3.68%) |
Aug 08, 2017 | 4.330 | 4.385 | 4.120 | 4.350 | 24,445 | +0.09(+2.11%) |
Aug 07, 2017 | 4.100 | 4.480 | 4.100 | 4.260 | 20,044 | +0.01(+0.24%) |
Aug 04, 2017 | 4.480 | 4.120 | 4.250 | 22,158 | +0.09(+2.16%) | |
Aug 03, 2017 | 4.210 | 4.490 | 4.140 | 4.160 | 34,351 | -0.28(-6.31%) |
Aug 02, 2017 | 4.540 | 4.540 | 4.100 | 4.440 | 33,413 | -0.02(-0.45%) |
Aug 01, 2017 | 4.480 | 4.590 | 4.070 | 4.460 | 40,972 | +0.07(+1.59%) |
Jul 31, 2017 | 4.180 | 4.600 | 4.090 | 4.390 | 25,359 | +0.11(+2.57%) |
Jul 28, 2017 | 4.550 | 4.760 | 4.250 | 4.280 | 26,712 | -0.27(-5.93%) |
Jul 27, 2017 | 4.814 | 4.855 | 4.320 | 4.550 | 42,509 | -0.31(-6.38%) |
Jul 26, 2017 | 4.640 | 4.900 | 4.640 | 4.860 | 42,826 | +0.26(+5.65%) |
Jul 25, 2017 | 4.370 | 4.750 | 4.116 | 4.600 | 74,861 | +0.49(+11.92%) |
Jul 24, 2017 | 3.850 | 4.400 | 3.800 | 4.110 | 103,955 | +0.31(+8.16%) |
Jul 21, 2017 | 3.400 | 3.990 | 3.400 | 3.800 | 27,437 | +0.36(+10.47%) |
Jul 20, 2017 | 3.290 | 3.480 | 3.227 | 3.440 | 17,886 | +0.19(+5.85%) |
Jul 19, 2017 | 3.400 | 3.400 | 3.090 | 3.250 | 39,576 | -0.02(-0.61%) |
Jul 18, 2017 | 3.540 | 3.590 | 3.270 | 3.270 | 48,319 | -0.27(-7.63%) |
Jul 17, 2017 | 3.600 | 3.720 | 3.410 | 3.540 | 43,447 | -0.08(-2.21%) |
Jul 14, 2017 | 3.480 | 3.680 | 3.450 | 3.620 | 14,620 | +0.12(+3.43%) |
Jul 13, 2017 | 3.710 | 3.730 | 3.430 | 3.500 | 18,805 | -0.06(-1.69%) |
Jul 12, 2017 | 3.500 | 3.730 | 3.440 | 3.560 | 20,729 | +0.09(+2.59%) |
Jul 11, 2017 | 3.690 | 3.850 | 3.470 | 3.470 | 31,985 | -0.15(-4.14%) |
Jul 10, 2017 | 3.690 | 3.950 | 3.610 | 3.620 | 32,613 | -0.06(-1.63%) |
Jul 07, 2017 | 3.899 | 3.990 | 3.680 | 3.680 | 38,649 | -0.12(-3.16%) |
Jul 06, 2017 | 3.870 | 3.980 | 3.714 | 3.800 | 94,318 | -0.04(-1.04%) |
Jul 05, 2017 | 3.787 | 3.960 | 3.750 | 3.840 | 23,270 | -0.08(-2.04%) |
Jul 03, 2017 | 4.040 | 4.040 | 3.820 | 3.920 | 3,526 | -0.10(-2.49%) |
Jun 30, 2017 | 3.950 | 4.020 | 3.950 | 4.020 | 18,494 | +0.06(+1.52%) |
Jun 29, 2017 | 3.980 | 4.080 | 3.750 | 3.960 | 3,997 | -0.07(-1.74%) |
Jun 28, 2017 | 4.040 | 4.134 | 3.920 | 4.030 | 55,742 | +0.03(+0.75%) |
Jun 27, 2017 | 3.610 | 4.090 | 3.600 | 4.000 | 52,607 | +0.21(+5.54%) |
Jun 26, 2017 | 3.790 | 3.990 | 3.709 | 3.790 | 12,862 | -0.11(-2.82%) |
Jun 23, 2017 | 3.600 | 3.900 | 3.500 | 3.900 | 44,181 | +0.32(+8.94%) |
Jun 22, 2017 | 3.550 | 3.630 | 3.500 | 3.580 | 26,973 | -0.03(-0.83%) |
Jun 21, 2017 | 3.510 | 3.640 | 3.501 | 3.610 | 15,092 | +0.07(+1.98%) |
Jun 20, 2017 | 3.510 | 3.560 | 3.500 | 3.540 | 9,167 | -0.01(-0.28%) |
Jun 19, 2017 | 3.500 | 3.584 | 3.250 | 3.550 | 10,392 | +0.09(+2.60%) |
Jun 16, 2017 | 3.670 | 3.720 | 3.460 | 3.460 | 29,325 | -0.16(-4.42%) |
Jun 15, 2017 | 3.550 | 3.690 | 3.550 | 3.620 | 10,955 | +0.00(+0.00%) |
Jun 14, 2017 | 3.730 | 3.820 | 3.600 | 3.620 | 27,128 | -0.17(-4.49%) |
Jun 13, 2017 | 3.770 | 3.850 | 3.550 | 3.790 | 40,746 | +0.02(+0.53%) |
Jun 12, 2017 | 3.900 | 4.010 | 3.750 | 3.770 | 15,716 | -0.22(-5.51%) |
Jun 09, 2017 | 3.980 | 4.050 | 3.840 | 3.990 | 44,497 | -0.05(-1.24%) |
Jun 08, 2017 | 3.670 | 4.040 | 3.550 | 4.040 | 36,609 | +0.42(+11.60%) |
Jun 07, 2017 | 3.606 | 3.850 | 3.600 | 3.620 | 18,044 | -0.04(-1.09%) |
Jun 06, 2017 | 3.620 | 3.690 | 3.480 | 3.660 | 34,536 | -0.06(-1.61%) |
Jun 05, 2017 | 3.770 | 3.780 | 3.500 | 3.720 | 30,169 | -0.05(-1.33%) |
Jun 02, 2017 | 3.700 | 3.790 | 3.580 | 3.770 | 21,737 | +0.19(+5.31%) |