Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.660 | 3.840 | 3.660 | 3.780 | 20,032 | +0.12(+3.28%) |
Aug 30, 2017 | 3.620 | 3.764 | 3.550 | 3.660 | 15,075 | +0.04(+1.10%) |
Aug 29, 2017 | 3.630 | 3.679 | 3.600 | 3.620 | 7,271 | +0.00(+0.00%) |
Aug 28, 2017 | 3.661 | 3.880 | 3.611 | 3.620 | 9,647 | -0.08(-2.16%) |
Aug 25, 2017 | 3.690 | 3.900 | 3.690 | 3.700 | 6,082 | -0.02(-0.54%) |
Aug 24, 2017 | 3.600 | 3.750 | 3.420 | 3.720 | 18,727 | +0.10(+2.76%) |
Aug 23, 2017 | 3.530 | 3.700 | 3.300 | 3.620 | 38,904 | +0.06(+1.69%) |
Aug 22, 2017 | 3.890 | 3.890 | 3.540 | 3.560 | 28,557 | -0.29(-7.53%) |
Aug 21, 2017 | 3.970 | 4.020 | 3.850 | 3.850 | 26,923 | -0.15(-3.75%) |
Aug 18, 2017 | 3.990 | 4.100 | 3.950 | 4.000 | 21,626 | -0.01(-0.25%) |
Aug 17, 2017 | 4.070 | 4.070 | 4.010 | 4.010 | 13,346 | -0.12(-2.91%) |
Aug 16, 2017 | 4.190 | 4.190 | 4.070 | 4.130 | 9,931 | -0.07(-1.67%) |
Aug 15, 2017 | 4.240 | 4.240 | 4.100 | 4.200 | 9,191 | +0.00(+0.00%) |
Aug 14, 2017 | 4.100 | 4.200 | 4.050 | 4.200 | 10,897 | +0.15(+3.70%) |
Aug 11, 2017 | 4.090 | 4.140 | 4.050 | 4.050 | 5,260 | -0.03(-0.74%) |
Aug 10, 2017 | 4.080 | 4.140 | 4.000 | 4.080 | 49,055 | +0.00(+0.00%) |
Aug 09, 2017 | 4.170 | 4.170 | 4.080 | 4.080 | 17,237 | -0.12(-2.86%) |
Aug 08, 2017 | 4.269 | 4.270 | 4.080 | 4.200 | 15,913 | +0.05(+1.20%) |
Aug 07, 2017 | 4.210 | 4.220 | 4.080 | 4.150 | 10,012 | -0.03(-0.72%) |
Aug 04, 2017 | 4.140 | 4.210 | 4.080 | 4.180 | 9,197 | +0.08(+1.95%) |
Aug 03, 2017 | 4.090 | 4.175 | 4.080 | 4.100 | 13,431 | -0.02(-0.49%) |
Aug 02, 2017 | 4.140 | 4.190 | 4.080 | 4.120 | 11,440 | -0.06(-1.44%) |
Aug 01, 2017 | 4.180 | 4.200 | 4.090 | 4.180 | 21,136 | -0.02(-0.48%) |
Jul 31, 2017 | 4.210 | 4.310 | 4.100 | 4.200 | 65,874 | +0.02(+0.48%) |
Jul 28, 2017 | 4.074 | 4.180 | 4.070 | 4.180 | 6,133 | +0.03(+0.72%) |
Jul 27, 2017 | 4.160 | 4.170 | 4.060 | 4.150 | 6,930 | +0.02(+0.48%) |
Jul 26, 2017 | 4.050 | 4.216 | 4.050 | 4.130 | 3,789 | +0.09(+2.23%) |
Jul 25, 2017 | 4.150 | 4.400 | 4.040 | 4.040 | 11,756 | -0.08(-1.94%) |
Jul 24, 2017 | 4.310 | 4.310 | 4.070 | 4.120 | 9,714 | -0.06(-1.44%) |
Jul 21, 2017 | 4.200 | 4.210 | 4.010 | 4.180 | 17,281 | -0.03(-0.71%) |
Jul 20, 2017 | 4.350 | 4.350 | 4.060 | 4.210 | 43,614 | -0.01(-0.24%) |
Jul 19, 2017 | 4.340 | 4.490 | 4.200 | 4.220 | 28,879 | -0.12(-2.76%) |
Jul 18, 2017 | 4.270 | 4.440 | 4.160 | 4.340 | 29,258 | +0.09(+2.12%) |
Jul 17, 2017 | 4.200 | 4.360 | 4.090 | 4.250 | 16,361 | +0.08(+1.92%) |
Jul 14, 2017 | 4.190 | 4.200 | 4.130 | 4.170 | 15,007 | +0.07(+1.71%) |
Jul 13, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 11,072 | -0.07(-1.68%) |
Jul 12, 2017 | 4.220 | 4.290 | 4.110 | 4.170 | 5,232 | +0.03(+0.72%) |
Jul 11, 2017 | 4.370 | 4.380 | 4.120 | 4.140 | 16,616 | -0.05(-1.19%) |
Jul 10, 2017 | 4.120 | 4.320 | 4.100 | 4.190 | 15,743 | +0.07(+1.70%) |
Jul 07, 2017 | 4.250 | 4.530 | 4.100 | 4.120 | 25,152 | -0.07(-1.67%) |
Jul 06, 2017 | 4.150 | 4.300 | 4.050 | 4.190 | 18,288 | -0.03(-0.71%) |
Jul 05, 2017 | 4.330 | 4.330 | 4.120 | 4.220 | 9,598 | -0.07(-1.63%) |
Jul 03, 2017 | 4.270 | 4.420 | 4.242 | 4.290 | 42,132 | +0.06(+1.42%) |
Jun 30, 2017 | 4.240 | 4.248 | 4.188 | 4.230 | 8,932 | +0.03(+0.71%) |
Jun 29, 2017 | 4.410 | 4.410 | 4.200 | 4.200 | 21,317 | -0.20(-4.55%) |
Jun 28, 2017 | 4.580 | 4.634 | 4.400 | 4.400 | 30,924 | -0.15(-3.30%) |
Jun 27, 2017 | 4.600 | 4.610 | 4.505 | 4.550 | 13,610 | -0.09(-1.94%) |
Jun 26, 2017 | 4.880 | 4.890 | 4.600 | 4.640 | 28,619 | -0.19(-3.93%) |
Jun 23, 2017 | 4.660 | 4.990 | 4.650 | 4.830 | 58,346 | +0.11(+2.33%) |
Jun 22, 2017 | 4.830 | 4.910 | 4.673 | 4.720 | 18,888 | -0.13(-2.68%) |
Jun 21, 2017 | 4.720 | 4.850 | 4.600 | 4.850 | 13,116 | +0.12(+2.54%) |
Jun 20, 2017 | 4.900 | 5.070 | 4.630 | 4.730 | 49,446 | -0.18(-3.67%) |
Jun 19, 2017 | 4.840 | 5.000 | 4.820 | 4.910 | 26,326 | +0.16(+3.37%) |
Jun 16, 2017 | 5.100 | 5.260 | 4.750 | 4.750 | 41,581 | -0.29(-5.75%) |
Jun 15, 2017 | 4.990 | 5.050 | 4.863 | 5.040 | 23,881 | +0.02(+0.40%) |
Jun 14, 2017 | 4.880 | 5.040 | 4.850 | 5.020 | 4,091 | +0.12(+2.45%) |
Jun 13, 2017 | 4.910 | 5.230 | 4.844 | 4.900 | 47,298 | -0.13(-2.58%) |
Jun 12, 2017 | 5.235 | 5.235 | 4.850 | 5.030 | 42,595 | -0.17(-3.27%) |
Jun 09, 2017 | 5.147 | 5.250 | 5.115 | 5.200 | 27,449 | +0.01(+0.19%) |
Jun 08, 2017 | 5.030 | 5.200 | 4.950 | 5.190 | 25,633 | +0.15(+2.98%) |
Jun 07, 2017 | 4.960 | 5.050 | 4.950 | 5.040 | 27,256 | +0.05(+1.00%) |
Jun 06, 2017 | 4.960 | 4.990 | 4.890 | 4.990 | 5,771 | -0.01(-0.20%) |
Jun 05, 2017 | 4.980 | 5.000 | 4.900 | 5.000 | 8,574 | +0.15(+3.09%) |
Jun 02, 2017 | 4.890 | 5.040 | 4.760 | 4.850 | 24,376 | -0.01(-0.21%) |