Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.702 | 4.865 | 4.193 | 4.289 | 928,487 | -0.38(-8.10%) |
Aug 30, 2017 | 4.281 | 4.729 | 4.263 | 4.667 | 654,007 | +0.35(+8.15%) |
Aug 29, 2017 | 4.201 | 4.368 | 4.201 | 4.316 | 333,510 | +0.14(+3.37%) |
Aug 28, 2017 | 4.157 | 4.228 | 4.131 | 4.175 | 210,058 | +0.03(+0.64%) |
Aug 25, 2017 | 4.061 | 4.245 | 4.061 | 4.149 | 230,985 | +0.09(+2.16%) |
Aug 24, 2017 | 4.052 | 4.096 | 4.043 | 4.061 | 167,731 | +0.02(+0.43%) |
Aug 23, 2017 | 3.990 | 4.087 | 3.982 | 4.043 | 275,317 | +0.06(+1.55%) |
Aug 22, 2017 | 3.929 | 4.034 | 3.929 | 3.982 | 232,260 | +0.05(+1.34%) |
Aug 21, 2017 | 3.894 | 3.999 | 3.885 | 3.929 | 357,571 | -0.04(-0.89%) |
Aug 18, 2017 | 3.955 | 4.026 | 3.942 | 3.964 | 206,429 | +0.01(+0.22%) |
Aug 17, 2017 | 3.982 | 4.114 | 3.955 | 3.955 | 174,046 | -0.04(-1.10%) |
Aug 16, 2017 | 4.070 | 4.149 | 3.964 | 3.999 | 272,747 | -0.09(-2.15%) |
Aug 15, 2017 | 4.122 | 4.140 | 4.087 | 4.087 | 165,413 | -0.08(-1.90%) |
Aug 14, 2017 | 4.281 | 4.281 | 4.140 | 4.166 | 196,411 | -0.10(-2.27%) |
Aug 11, 2017 | 4.122 | 4.368 | 4.034 | 4.263 | 373,844 | +0.09(+2.11%) |
Aug 10, 2017 | 4.272 | 4.404 | 4.166 | 4.175 | 429,831 | -0.04(-1.04%) |
Aug 09, 2017 | 4.122 | 4.254 | 4.087 | 4.219 | 409,439 | +0.10(+2.35%) |
Aug 08, 2017 | 3.999 | 4.197 | 3.982 | 4.122 | 442,380 | +0.10(+2.40%) |
Aug 07, 2017 | 3.929 | 4.078 | 3.920 | 4.026 | 239,455 | +0.11(+2.92%) |
Aug 04, 2017 | 3.920 | 3.947 | 3.867 | 3.911 | 139,991 | -0.01(-0.22%) |
Aug 03, 2017 | 3.911 | 3.999 | 3.907 | 3.920 | 209,039 | -0.04(-0.89%) |
Aug 02, 2017 | 4.034 | 4.038 | 3.938 | 3.955 | 213,554 | -0.04(-1.10%) |
Aug 01, 2017 | 3.955 | 4.043 | 3.955 | 3.999 | 184,218 | +0.04(+1.11%) |
Jul 31, 2017 | 4.052 | 4.057 | 3.955 | 3.955 | 222,899 | -0.13(-3.23%) |
Jul 28, 2017 | 4.008 | 4.131 | 4.008 | 4.087 | 199,671 | +0.07(+1.75%) |
Jul 27, 2017 | 4.140 | 4.157 | 3.964 | 4.017 | 278,487 | -0.11(-2.77%) |
Jul 26, 2017 | 4.026 | 4.131 | 3.999 | 4.131 | 362,484 | +0.11(+2.62%) |
Jul 25, 2017 | 3.744 | 4.026 | 3.744 | 4.026 | 457,877 | +0.28(+7.51%) |
Jul 24, 2017 | 3.762 | 3.841 | 3.736 | 3.744 | 390,582 | +0.00(+0.00%) |
Jul 21, 2017 | 3.736 | 3.780 | 3.717 | 3.744 | 217,141 | -0.02(-0.47%) |
Jul 20, 2017 | 3.876 | 3.744 | 3.762 | 352,020 | -0.08(-2.06%) | |
Jul 19, 2017 | 3.823 | 3.861 | 3.713 | 3.841 | 320,229 | +0.02(+0.46%) |
Jul 18, 2017 | 3.850 | 3.911 | 3.766 | 3.823 | 305,043 | -0.04(-1.14%) |
Jul 17, 2017 | 3.929 | 3.947 | 3.850 | 3.867 | 359,046 | -0.07(-1.79%) |
Jul 14, 2017 | 3.938 | 3.999 | 3.929 | 3.938 | 176,460 | -0.03(-0.67%) |
Jul 13, 2017 | 3.920 | 3.982 | 3.920 | 3.964 | 163,006 | +0.04(+0.89%) |
Jul 12, 2017 | 3.903 | 4.026 | 3.894 | 3.929 | 419,142 | +0.01(+0.22%) |
Jul 11, 2017 | 3.920 | 3.973 | 3.903 | 3.920 | 238,273 | -0.02(-0.45%) |
Jul 10, 2017 | 3.903 | 3.955 | 3.823 | 3.938 | 451,609 | +0.00(+0.00%) |
Jul 07, 2017 | 4.017 | 4.070 | 3.903 | 3.938 | 449,172 | -0.09(-2.18%) |
Jul 06, 2017 | 4.078 | 3.999 | 4.026 | 257,092 | -0.05(-1.29%) | |
Jul 05, 2017 | 4.193 | 4.219 | 4.034 | 4.078 | 194,202 | -0.11(-2.73%) |
Jul 03, 2017 | 4.078 | 4.228 | 4.008 | 4.193 | 209,016 | +0.17(+4.15%) |
Jun 30, 2017 | 4.201 | 4.237 | 3.947 | 4.026 | 1,072,202 | -0.17(-3.98%) |
Jun 29, 2017 | 4.263 | 4.304 | 4.131 | 4.193 | 294,912 | -0.05(-1.24%) |
Jun 28, 2017 | 4.281 | 4.360 | 4.237 | 4.245 | 217,064 | -0.04(-1.02%) |
Jun 27, 2017 | 4.289 | 4.390 | 4.281 | 4.289 | 247,342 | +0.00(+0.00%) |
Jun 26, 2017 | 4.307 | 4.412 | 4.246 | 4.289 | 403,422 | +0.04(+1.04%) |
Jun 23, 2017 | 4.201 | 4.254 | 4.096 | 4.245 | 660,064 | +0.00(+0.00%) |
Jun 22, 2017 | 4.289 | 4.360 | 4.219 | 4.245 | 365,943 | -0.02(-0.41%) |
Jun 21, 2017 | 4.386 | 4.491 | 4.219 | 4.263 | 873,732 | -0.11(-2.61%) |
Jun 20, 2017 | 4.439 | 4.491 | 4.368 | 4.377 | 740,662 | -0.07(-1.58%) |
Jun 19, 2017 | 4.571 | 4.571 | 4.448 | 4.448 | 497,666 | -0.15(-3.25%) |
Jun 16, 2017 | 4.606 | 4.650 | 4.500 | 4.597 | 280,085 | +0.00(+0.00%) |
Jun 15, 2017 | 4.597 | 4.658 | 4.571 | 4.597 | 291,379 | -0.03(-0.57%) |
Jun 14, 2017 | 4.650 | 4.702 | 4.606 | 4.623 | 274,729 | +0.01(+0.19%) |
Jun 13, 2017 | 4.641 | 4.720 | 4.588 | 4.615 | 292,961 | -0.03(-0.57%) |
Jun 12, 2017 | 4.527 | 4.685 | 4.466 | 4.641 | 697,657 | +0.14(+3.13%) |
Jun 09, 2017 | 4.615 | 4.790 | 4.360 | 4.500 | 1,291,221 | -0.29(-6.06%) |
Jun 08, 2017 | 4.799 | 4.817 | 4.650 | 4.790 | 706,229 | -0.02(-0.37%) |
Jun 07, 2017 | 4.852 | 4.984 | 4.790 | 4.808 | 311,117 | -0.04(-0.91%) |
Jun 06, 2017 | 4.755 | 4.861 | 4.746 | 4.852 | 236,675 | +0.09(+1.85%) |
Jun 05, 2017 | 4.834 | 4.878 | 4.746 | 4.764 | 269,393 | -0.04(-0.73%) |
Jun 02, 2017 | 4.834 | 4.868 | 4.747 | 4.799 | 398,781 | -0.03(-0.71%) |