Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 3,732 | +0.05(+1.12%) |
Aug 30, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 9,525 | +0.00(+0.00%) |
Aug 29, 2017 | 4.350 | 4.600 | 4.350 | 4.450 | 9,883 | -0.05(-1.11%) |
Aug 28, 2017 | 4.500 | 4.550 | 4.450 | 4.500 | 17,682 | +0.20(+4.65%) |
Aug 25, 2017 | 4.350 | 4.450 | 4.250 | 4.300 | 10,489 | +0.05(+1.18%) |
Aug 24, 2017 | 4.346 | 4.350 | 4.250 | 4.250 | 5,646 | +0.00(+0.00%) |
Aug 23, 2017 | 4.150 | 4.362 | 4.150 | 4.250 | 38,482 | +0.15(+3.66%) |
Aug 22, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 14,936 | +0.00(+0.00%) |
Aug 21, 2017 | 4.450 | 4.450 | 4.050 | 4.100 | 45,105 | -0.30(-6.82%) |
Aug 18, 2017 | 4.600 | 4.600 | 4.350 | 4.400 | 28,190 | -0.05(-1.12%) |
Aug 17, 2017 | 4.500 | 4.700 | 4.450 | 4.450 | 18,984 | -0.10(-2.20%) |
Aug 16, 2017 | 4.500 | 4.650 | 4.500 | 4.550 | 22,200 | +0.10(+2.25%) |
Aug 15, 2017 | 4.800 | 4.800 | 4.450 | 4.450 | 21,259 | -0.10(-2.20%) |
Aug 14, 2017 | 4.594 | 4.800 | 4.400 | 4.550 | 37,326 | +0.15(+3.41%) |
Aug 11, 2017 | 4.450 | 4.450 | 4.350 | 4.400 | 61,847 | +0.05(+1.15%) |
Aug 10, 2017 | 4.500 | 4.500 | 4.350 | 4.350 | 38,302 | -0.10(-2.25%) |
Aug 09, 2017 | 4.650 | 4.650 | 4.400 | 4.450 | 25,046 | +0.05(+1.14%) |
Aug 08, 2017 | 4.550 | 4.550 | 4.350 | 4.400 | 23,075 | -0.05(-1.12%) |
Aug 07, 2017 | 4.515 | 4.542 | 4.450 | 4.450 | 7,955 | +0.00(+0.00%) |
Aug 04, 2017 | 4.750 | 4.750 | 4.450 | 4.450 | 17,223 | -0.10(-2.20%) |
Aug 03, 2017 | 4.450 | 4.876 | 4.400 | 4.550 | 95,726 | -0.03(-0.55%) |
Aug 02, 2017 | 4.450 | 4.600 | 4.300 | 4.575 | 57,138 | +0.12(+2.81%) |
Aug 01, 2017 | 4.445 | 4.461 | 4.375 | 4.450 | 5,849 | +0.03(+0.56%) |
Jul 31, 2017 | 4.264 | 4.450 | 4.264 | 4.425 | 7,509 | -0.03(-0.56%) |
Jul 28, 2017 | 4.350 | 4.450 | 4.300 | 4.450 | 14,901 | +0.15(+3.49%) |
Jul 27, 2017 | 4.400 | 4.463 | 4.300 | 4.300 | 16,744 | -0.10(-2.27%) |
Jul 26, 2017 | 4.400 | 4.400 | 4.250 | 4.400 | 26,853 | +0.05(+1.15%) |
Jul 25, 2017 | 4.450 | 4.450 | 4.350 | 4.350 | 14,131 | +0.10(+2.35%) |
Jul 24, 2017 | 4.350 | 4.450 | 4.200 | 4.250 | 7,925 | -0.20(-4.49%) |
Jul 21, 2017 | 4.250 | 4.495 | 4.250 | 4.450 | 34,288 | +0.20(+4.71%) |
Jul 20, 2017 | 4.200 | 4.300 | 4.200 | 4.250 | 8,577 | +0.05(+1.19%) |
Jul 19, 2017 | 4.200 | 4.300 | 4.200 | 4.200 | 25,343 | +0.00(+0.00%) |
Jul 18, 2017 | 3.950 | 4.233 | 3.950 | 4.200 | 48,150 | +0.30(+7.69%) |
Jul 17, 2017 | 3.947 | 4.050 | 3.900 | 13,816 | -0.15(-3.70%) | |
Jul 14, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 11,479 | +0.05(+1.25%) |
Jul 13, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 7,787 | +0.00(+0.00%) |
Jul 12, 2017 | 3.900 | 4.000 | 3.875 | 4.000 | 12,696 | +0.20(+5.26%) |
Jul 11, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 11,398 | -0.15(-3.80%) |
Jul 10, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 7,433 | +0.05(+1.28%) |
Jul 07, 2017 | 3.800 | 3.900 | 3.800 | 3.900 | 3,925 | +0.00(+0.00%) |
Jul 06, 2017 | 3.875 | 3.900 | 3.875 | 3.900 | 1,274 | +0.05(+1.30%) |
Jul 05, 2017 | 3.850 | 3.950 | 3.850 | 3.850 | 17,482 | -0.10(-2.53%) |
Jul 03, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 6,855 | +0.00(+0.00%) |
Jun 30, 2017 | 3.950 | 3.950 | 3.892 | 3.950 | 6,547 | +0.05(+1.28%) |
Jun 29, 2017 | 3.869 | 3.950 | 3.850 | 3.900 | 10,012 | +0.00(+0.00%) |
Jun 28, 2017 | 3.850 | 3.958 | 3.850 | 3.900 | 6,763 | -0.05(-1.27%) |
Jun 27, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 6,172 | +0.00(+0.00%) |
Jun 26, 2017 | 3.996 | 4.050 | 3.950 | 3.950 | 2,026 | -0.05(-1.25%) |
Jun 23, 2017 | 4.000 | 4.000 | 3.850 | 4.000 | 31,791 | -0.02(-0.53%) |
Jun 22, 2017 | 3.950 | 4.100 | 3.944 | 4.021 | 7,938 | -0.03(-0.71%) |
Jun 21, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 8,947 | +0.10(+2.53%) |
Jun 20, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 16,774 | -0.10(-2.47%) |
Jun 19, 2017 | 4.100 | 4.100 | 3.950 | 4.050 | 12,053 | +0.00(+0.00%) |
Jun 16, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 3,083 | -0.05(-1.22%) |
Jun 15, 2017 | 4.050 | 4.200 | 4.050 | 4.100 | 29,402 | +0.05(+1.23%) |
Jun 14, 2017 | 4.050 | 4.050 | 3.950 | 4.050 | 3,836 | -0.05(-1.22%) |
Jun 13, 2017 | 4.000 | 4.100 | 4.000 | 4.100 | 14,064 | +0.10(+2.50%) |
Jun 12, 2017 | 4.045 | 4.100 | 3.900 | 4.000 | 18,134 | -0.10(-2.44%) |
Jun 09, 2017 | 4.100 | 4.200 | 4.061 | 4.100 | 13,418 | +0.05(+1.23%) |
Jun 08, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 6,998 | +0.05(+1.25%) |
Jun 07, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 12,219 | +0.00(+0.00%) |
Jun 06, 2017 | 4.000 | 4.050 | 4.000 | 4.000 | 12,153 | +0.00(+0.00%) |
Jun 05, 2017 | 4.000 | 4.050 | 4.000 | 4.000 | 10,010 | -0.05(-1.23%) |
Jun 02, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 4,694 | +0.05(+1.25%) |