Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.140 | 4.266 | 4.140 | 4.172 | 22,496 | +0.06(+1.53%) |
Aug 30, 2017 | 4.172 | 4.172 | 4.109 | 4.109 | 27,940 | -0.05(-1.13%) |
Aug 29, 2017 | 4.109 | 4.172 | 4.077 | 4.156 | 30,608 | +0.05(+1.14%) |
Aug 28, 2017 | 4.140 | 4.172 | 4.077 | 4.109 | 26,127 | +0.00(+0.00%) |
Aug 25, 2017 | 3.983 | 4.109 | 3.964 | 4.109 | 16,438 | +0.16(+3.97%) |
Aug 24, 2017 | 3.889 | 3.954 | 3.889 | 3.952 | 29,402 | +0.06(+1.61%) |
Aug 23, 2017 | 3.889 | 3.921 | 3.889 | 3.889 | 13,317 | -0.03(-0.80%) |
Aug 22, 2017 | 3.952 | 3.952 | 3.889 | 3.921 | 12,415 | +0.00(+0.00%) |
Aug 21, 2017 | 3.952 | 3.952 | 3.889 | 3.921 | 15,305 | -0.03(-0.79%) |
Aug 18, 2017 | 3.921 | 4.046 | 3.886 | 3.952 | 13,792 | +0.06(+1.61%) |
Aug 17, 2017 | 3.955 | 4.015 | 3.764 | 3.889 | 18,750 | -0.09(-2.36%) |
Aug 16, 2017 | 4.077 | 4.164 | 3.962 | 3.983 | 24,597 | -0.06(-1.55%) |
Aug 15, 2017 | 3.764 | 4.203 | 3.764 | 4.046 | 76,006 | +0.31(+8.40%) |
Aug 14, 2017 | 3.544 | 3.732 | 3.544 | 3.732 | 28,125 | +0.22(+6.25%) |
Aug 11, 2017 | 3.576 | 3.795 | 3.513 | 3.513 | 159,059 | +0.00(+0.00%) |
Aug 10, 2017 | 3.450 | 3.576 | 3.450 | 3.513 | 52,655 | +0.06(+1.82%) |
Aug 09, 2017 | 3.450 | 3.513 | 3.450 | 3.450 | 32,799 | +0.00(+0.00%) |
Aug 08, 2017 | 3.544 | 3.576 | 3.450 | 3.450 | 34,235 | -0.06(-1.79%) |
Aug 07, 2017 | 3.732 | 3.732 | 3.482 | 3.513 | 56,094 | +0.03(+0.90%) |
Aug 04, 2017 | 3.482 | 3.513 | 3.482 | 3.482 | 25,094 | +0.00(+0.00%) |
Aug 03, 2017 | 3.513 | 3.513 | 3.450 | 3.482 | 14,514 | +0.00(+0.00%) |
Aug 02, 2017 | 3.544 | 3.590 | 3.482 | 3.482 | 37,728 | -0.09(-2.63%) |
Aug 01, 2017 | 3.450 | 3.638 | 3.387 | 3.576 | 48,617 | +0.19(+5.56%) |
Jul 31, 2017 | 3.544 | 3.544 | 3.387 | 3.387 | 59,440 | -0.13(-3.57%) |
Jul 28, 2017 | 3.513 | 3.607 | 3.482 | 3.513 | 39,886 | +0.03(+0.90%) |
Jul 27, 2017 | 3.544 | 3.544 | 3.482 | 3.482 | 29,212 | -0.09(-2.63%) |
Jul 26, 2017 | 3.576 | 3.607 | 3.513 | 3.576 | 31,396 | +0.03(+0.88%) |
Jul 25, 2017 | 3.544 | 3.670 | 3.544 | 3.544 | 38,786 | +0.03(+0.89%) |
Jul 24, 2017 | 3.544 | 3.620 | 3.482 | 3.513 | 36,221 | -0.09(-2.61%) |
Jul 21, 2017 | 3.670 | 3.954 | 3.576 | 3.607 | 51,887 | -0.03(-0.86%) |
Jul 20, 2017 | 3.576 | 3.764 | 3.576 | 3.638 | 48,259 | +0.06(+1.75%) |
Jul 19, 2017 | 3.607 | 3.607 | 3.576 | 3.576 | 26,414 | -0.03(-0.87%) |
Jul 18, 2017 | 3.638 | 3.638 | 3.576 | 3.607 | 33,580 | +0.00(+0.00%) |
Jul 17, 2017 | 3.607 | 3.701 | 3.544 | 3.607 | 172,529 | +0.19(+5.50%) |
Jul 14, 2017 | 3.607 | 3.638 | 3.387 | 3.419 | 226,280 | -0.22(-6.03%) |
Jul 13, 2017 | 3.701 | 3.762 | 3.607 | 3.638 | 91,174 | -0.16(-4.13%) |
Jul 12, 2017 | 3.889 | 4.015 | 3.795 | 3.795 | 111,783 | -0.16(-3.97%) |
Jul 11, 2017 | 4.077 | 4.077 | 3.952 | 3.952 | 48,891 | -0.13(-3.08%) |
Jul 10, 2017 | 4.126 | 4.172 | 4.062 | 4.077 | 53,188 | +0.00(+0.00%) |
Jul 07, 2017 | 4.203 | 4.203 | 4.055 | 4.077 | 20,567 | -0.09(-2.26%) |
Jul 06, 2017 | 4.391 | 4.391 | 4.140 | 4.172 | 19,740 | -0.19(-4.32%) |
Jul 05, 2017 | 4.422 | 4.454 | 4.328 | 4.360 | 10,055 | -0.13(-2.80%) |
Jul 03, 2017 | 4.360 | 4.485 | 4.360 | 4.485 | 15,852 | +0.13(+2.88%) |
Jun 30, 2017 | 4.203 | 4.360 | 4.140 | 4.360 | 61,093 | +0.16(+3.73%) |
Jun 29, 2017 | 4.234 | 4.301 | 4.172 | 4.203 | 36,948 | -0.03(-0.74%) |
Jun 28, 2017 | 4.203 | 4.297 | 4.172 | 4.234 | 51,927 | +0.03(+0.75%) |
Jun 27, 2017 | 4.266 | 4.297 | 4.196 | 4.203 | 12,630 | -0.03(-0.74%) |
Jun 26, 2017 | 4.297 | 4.297 | 4.203 | 4.234 | 23,218 | -0.03(-0.74%) |
Jun 23, 2017 | 4.234 | 4.266 | 4.203 | 4.266 | 23,586 | +0.03(+0.74%) |
Jun 22, 2017 | 4.172 | 4.266 | 4.172 | 4.234 | 10,285 | +0.03(+0.75%) |
Jun 21, 2017 | 4.234 | 4.297 | 4.140 | 4.203 | 24,839 | +0.00(+0.00%) |
Jun 20, 2017 | 4.454 | 4.454 | 4.172 | 4.203 | 44,911 | -0.22(-4.96%) |
Jun 19, 2017 | 4.454 | 4.485 | 4.360 | 4.422 | 51,079 | -0.06(-1.40%) |
Jun 16, 2017 | 4.454 | 4.517 | 4.454 | 4.485 | 23,599 | +0.00(+0.00%) |
Jun 15, 2017 | 4.454 | 4.537 | 4.454 | 4.485 | 58,919 | +0.03(+0.70%) |
Jun 14, 2017 | 4.673 | 4.698 | 4.422 | 4.454 | 260,708 | -0.48(-9.78%) |
Jun 13, 2017 | 4.932 | 4.999 | 4.875 | 4.937 | 35,828 | +0.03(+0.63%) |
Jun 12, 2017 | 4.906 | 4.968 | 4.886 | 4.906 | 16,589 | +0.03(+0.64%) |
Jun 09, 2017 | 4.854 | 4.937 | 4.782 | 4.875 | 21,625 | +0.06(+1.29%) |
Jun 08, 2017 | 4.813 | 4.937 | 4.782 | 4.813 | 7,742 | -0.03(-0.64%) |
Jun 07, 2017 | 4.688 | 4.844 | 4.688 | 4.844 | 38,607 | +0.16(+3.31%) |
Jun 06, 2017 | 4.751 | 4.837 | 4.688 | 4.688 | 10,280 | -0.03(-0.66%) |
Jun 05, 2017 | 4.688 | 4.775 | 4.688 | 4.720 | 38,334 | +0.00(+0.00%) |
Jun 02, 2017 | 4.688 | 4.720 | 4.688 | 4.720 | 11,117 | +0.03(+0.66%) |