Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.600 | 3.660 | 3.540 | 3.600 | 22,227 | -0.06(-1.64%) |
Aug 30, 2017 | 3.570 | 3.690 | 3.480 | 3.660 | 17,338 | +0.09(+2.52%) |
Aug 29, 2017 | 3.600 | 3.600 | 3.570 | 3.570 | 8,604 | -0.03(-0.83%) |
Aug 28, 2017 | 3.780 | 3.780 | 3.600 | 3.600 | 36,645 | -0.09(-2.44%) |
Aug 25, 2017 | 3.750 | 3.750 | 3.690 | 3.690 | 17,299 | +0.00(+0.00%) |
Aug 24, 2017 | 3.810 | 3.810 | 3.690 | 3.690 | 17,601 | +0.00(+0.00%) |
Aug 23, 2017 | 3.720 | 3.780 | 3.690 | 3.690 | 9,615 | -0.09(-2.38%) |
Aug 22, 2017 | 3.810 | 3.870 | 3.750 | 3.780 | 19,954 | +0.03(+0.80%) |
Aug 21, 2017 | 3.660 | 3.780 | 3.630 | 3.750 | 9,195 | +0.09(+2.46%) |
Aug 18, 2017 | 3.600 | 3.720 | 3.600 | 3.660 | 18,870 | +0.06(+1.67%) |
Aug 17, 2017 | 3.720 | 3.780 | 3.570 | 3.600 | 31,466 | -0.12(-3.23%) |
Aug 16, 2017 | 3.750 | 3.810 | 3.720 | 3.720 | 4,943 | -0.06(-1.59%) |
Aug 15, 2017 | 3.870 | 3.891 | 3.750 | 3.780 | 26,726 | -0.15(-3.82%) |
Aug 14, 2017 | 4.020 | 4.020 | 3.783 | 3.930 | 22,266 | +0.18(+4.80%) |
Aug 11, 2017 | 3.720 | 3.900 | 3.720 | 3.750 | 9,575 | +0.00(+0.00%) |
Aug 10, 2017 | 3.840 | 3.900 | 3.750 | 3.750 | 22,900 | -0.09(-2.34%) |
Aug 09, 2017 | 4.020 | 4.020 | 3.840 | 3.840 | 45,285 | -0.24(-5.88%) |
Aug 08, 2017 | 4.080 | 4.200 | 4.020 | 4.080 | 78,756 | -0.06(-1.45%) |
Aug 07, 2017 | 4.110 | 4.170 | 3.960 | 4.140 | 53,207 | -0.06(-1.43%) |
Aug 04, 2017 | 4.365 | 4.140 | 4.200 | 80,568 | -0.17(-3.78%) | |
Aug 03, 2017 | 4.890 | 4.920 | 4.293 | 4.365 | 132,401 | -0.79(-15.41%) |
Aug 02, 2017 | 5.070 | 5.280 | 5.010 | 5.160 | 53,901 | +0.00(+0.00%) |
Aug 01, 2017 | 5.160 | 5.160 | 4.980 | 5.160 | 10,584 | +0.00(+0.00%) |
Jul 31, 2017 | 4.980 | 5.190 | 4.890 | 5.160 | 53,691 | +0.06(+1.18%) |
Jul 28, 2017 | 5.160 | 5.190 | 4.950 | 5.100 | 3,485 | -0.06(-1.16%) |
Jul 27, 2017 | 5.220 | 5.247 | 5.160 | 5.160 | 4,798 | -0.06(-1.15%) |
Jul 26, 2017 | 5.250 | 5.280 | 5.190 | 5.220 | 6,619 | -0.03(-0.57%) |
Jul 25, 2017 | 5.190 | 5.370 | 5.070 | 5.250 | 13,713 | +0.03(+0.57%) |
Jul 24, 2017 | 5.280 | 5.310 | 5.010 | 5.220 | 43,231 | -0.18(-3.33%) |
Jul 21, 2017 | 5.370 | 5.490 | 5.250 | 5.400 | 64,028 | +0.03(+0.56%) |
Jul 20, 2017 | 5.310 | 5.490 | 5.310 | 5.370 | 22,476 | -0.06(-1.10%) |
Jul 19, 2017 | 5.250 | 5.490 | 4.950 | 5.430 | 30,335 | +0.03(+0.56%) |
Jul 18, 2017 | 5.280 | 5.400 | 5.253 | 5.400 | 28,300 | -0.12(-2.17%) |
Jul 17, 2017 | 5.640 | 5.640 | 5.430 | 5.520 | 15,927 | -0.09(-1.60%) |
Jul 14, 2017 | 5.580 | 5.880 | 5.550 | 5.610 | 15,070 | +0.00(+0.00%) |
Jul 13, 2017 | 5.520 | 5.790 | 5.430 | 5.610 | 26,634 | +0.09(+1.63%) |
Jul 12, 2017 | 5.640 | 5.640 | 5.340 | 5.520 | 22,130 | -0.06(-1.02%) |
Jul 11, 2017 | 5.580 | 5.622 | 5.460 | 5.577 | 19,587 | +0.03(+0.48%) |
Jul 10, 2017 | 5.610 | 5.640 | 5.490 | 5.550 | 13,846 | +0.00(+0.00%) |
Jul 07, 2017 | 5.550 | 5.700 | 5.490 | 5.550 | 14,151 | +0.00(+0.00%) |
Jul 06, 2017 | 5.820 | 5.880 | 5.400 | 5.550 | 41,184 | -0.24(-4.15%) |
Jul 05, 2017 | 5.760 | 5.880 | 5.550 | 5.790 | 20,425 | +0.03(+0.52%) |
Jul 03, 2017 | 5.760 | 5.880 | 5.550 | 5.760 | 15,158 | -0.15(-2.54%) |
Jun 30, 2017 | 5.880 | 5.970 | 5.820 | 5.910 | 9,105 | +0.03(+0.51%) |
Jun 29, 2017 | 5.880 | 5.880 | 5.790 | 5.880 | 10,118 | +0.03(+0.51%) |
Jun 28, 2017 | 5.700 | 5.940 | 5.700 | 5.850 | 21,411 | +0.09(+1.56%) |
Jun 27, 2017 | 5.820 | 5.880 | 5.700 | 5.760 | 13,765 | -0.06(-1.03%) |
Jun 26, 2017 | 5.820 | 5.970 | 5.640 | 5.820 | 57,940 | +0.11(+1.84%) |
Jun 23, 2017 | 5.760 | 5.850 | 5.430 | 5.715 | 34,229 | -0.04(-0.78%) |
Jun 22, 2017 | 5.730 | 5.850 | 5.643 | 5.760 | 24,378 | -0.06(-1.03%) |
Jun 21, 2017 | 5.880 | 5.910 | 5.700 | 5.820 | 25,095 | -0.06(-1.03%) |
Jun 20, 2017 | 5.910 | 5.970 | 5.820 | 5.880 | 26,137 | -0.15(-2.49%) |
Jun 19, 2017 | 5.850 | 6.060 | 5.820 | 6.030 | 28,938 | +0.18(+3.08%) |
Jun 16, 2017 | 5.880 | 6.000 | 5.730 | 5.850 | 40,922 | -0.12(-2.01%) |
Jun 15, 2017 | 5.790 | 6.060 | 5.730 | 5.970 | 34,024 | -0.09(-1.49%) |
Jun 14, 2017 | 6.120 | 6.120 | 5.880 | 6.060 | 39,229 | -0.03(-0.49%) |
Jun 13, 2017 | 5.940 | 6.180 | 5.841 | 6.090 | 48,693 | +0.21(+3.57%) |
Jun 12, 2017 | 5.850 | 6.000 | 5.739 | 5.880 | 40,272 | -0.03(-0.51%) |
Jun 09, 2017 | 5.850 | 6.000 | 5.835 | 5.910 | 24,423 | +0.06(+1.03%) |
Jun 08, 2017 | 5.850 | 5.910 | 5.580 | 5.850 | 206,939 | +0.00(+0.00%) |
Jun 07, 2017 | 5.610 | 5.880 | 5.610 | 5.850 | 308,009 | +0.30(+5.41%) |
Jun 06, 2017 | 5.580 | 5.640 | 5.430 | 5.550 | 29,307 | -0.06(-1.07%) |
Jun 05, 2017 | 5.670 | 5.760 | 5.490 | 5.610 | 39,709 | +0.21(+3.89%) |
Jun 02, 2017 | 5.430 | 5.610 | 5.130 | 5.400 | 70,626 | +0.03(+0.56%) |