Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.810 | 3.820 | 3.650 | 3.650 | 3,456 | -0.04(-1.08%) |
Aug 30, 2017 | 3.670 | 3.780 | 3.670 | 3.690 | 1,565 | -0.01(-0.27%) |
Aug 29, 2017 | 3.720 | 3.800 | 3.620 | 3.700 | 24,600 | +0.09(+2.49%) |
Aug 28, 2017 | 3.760 | 3.800 | 3.610 | 3.610 | 14,533 | -0.09(-2.43%) |
Aug 25, 2017 | 3.740 | 3.750 | 3.601 | 3.700 | 15,543 | +0.00(+0.00%) |
Aug 24, 2017 | 3.690 | 3.700 | 3.690 | 3.700 | 2,393 | +0.01(+0.27%) |
Aug 23, 2017 | 3.650 | 3.690 | 3.470 | 3.690 | 5,830 | +0.08(+2.22%) |
Aug 21, 2017 | 3.610 | 3.610 | 3.610 | 214 | -0.04(-1.10%) | |
Aug 18, 2017 | 3.660 | 3.660 | 3.440 | 3.650 | 2,457 | -0.01(-0.27%) |
Aug 17, 2017 | 3.750 | 3.750 | 3.660 | 3.660 | 20,165 | -0.05(-1.35%) |
Aug 16, 2017 | 3.460 | 3.750 | 3.460 | 3.710 | 9,428 | +0.19(+5.40%) |
Aug 15, 2017 | 3.600 | 3.610 | 3.480 | 3.520 | 7,368 | +0.03(+0.86%) |
Aug 14, 2017 | 3.470 | 3.550 | 3.160 | 3.490 | 38,032 | +0.05(+1.51%) |
Aug 11, 2017 | 3.420 | 3.450 | 3.420 | 3.438 | 647 | +0.03(+0.82%) |
Aug 10, 2017 | 3.070 | 3.500 | 3.070 | 3.410 | 29,772 | +0.06(+1.79%) |
Aug 09, 2017 | 3.410 | 3.600 | 3.310 | 3.350 | 21,389 | -0.10(-2.90%) |
Aug 08, 2017 | 3.540 | 3.640 | 3.450 | 3.450 | 3,664 | -0.11(-3.09%) |
Aug 07, 2017 | 3.720 | 3.890 | 3.340 | 3.560 | 30,789 | -0.08(-2.20%) |
Aug 04, 2017 | 3.817 | 3.817 | 3.640 | 3.640 | 3,563 | -0.17(-4.59%) |
Aug 03, 2017 | 3.870 | 3.900 | 3.740 | 3.815 | 22,478 | -0.09(-2.43%) |
Aug 02, 2017 | 4.010 | 4.010 | 3.898 | 3.910 | 2,793 | -0.08(-2.01%) |
Aug 01, 2017 | 4.050 | 4.050 | 3.960 | 3.990 | 7,547 | -0.21(-5.00%) |
Jul 31, 2017 | 4.250 | 4.280 | 4.020 | 4.200 | 6,247 | -0.08(-1.87%) |
Jul 28, 2017 | 4.230 | 4.500 | 4.120 | 4.280 | 16,492 | +0.05(+1.18%) |
Jul 27, 2017 | 4.230 | 4.230 | 4.230 | 4.230 | 110 | +0.03(+0.71%) |
Jul 26, 2017 | 4.260 | 4.300 | 4.200 | 4.200 | 18,530 | +0.03(+0.72%) |
Jul 25, 2017 | 4.300 | 4.300 | 4.170 | 4.170 | 1,018 | -0.11(-2.57%) |
Jul 24, 2017 | 4.230 | 4.290 | 4.224 | 4.280 | 3,255 | +0.16(+3.88%) |
Jul 21, 2017 | 4.280 | 4.340 | 4.120 | 4.120 | 68,646 | -0.11(-2.60%) |
Jul 20, 2017 | 4.120 | 4.241 | 4.020 | 4.230 | 25,170 | +0.06(+1.44%) |
Jul 19, 2017 | 4.249 | 4.250 | 3.930 | 4.170 | 28,146 | -0.05(-1.18%) |
Jul 18, 2017 | 4.300 | 4.350 | 4.110 | 4.220 | 19,252 | -0.18(-4.07%) |
Jul 17, 2017 | 4.400 | 4.490 | 4.260 | 4.399 | 18,076 | +0.02(+0.43%) |
Jul 14, 2017 | 4.360 | 4.400 | 4.280 | 4.380 | 25,290 | -0.15(-3.31%) |
Jul 13, 2017 | 4.380 | 4.560 | 4.350 | 4.530 | 5,170 | -0.05(-1.09%) |
Jul 12, 2017 | 4.530 | 4.580 | 4.530 | 4.580 | 510 | +0.13(+2.92%) |
Jul 11, 2017 | 4.450 | 4.580 | 4.450 | 4.450 | 1,977 | -0.02(-0.45%) |
Jul 10, 2017 | 4.600 | 4.600 | 4.316 | 4.470 | 19,543 | -0.23(-4.89%) |
Jul 07, 2017 | 4.690 | 4.700 | 4.690 | 4.700 | 3,621 | -0.04(-0.84%) |
Jul 06, 2017 | 4.652 | 4.750 | 4.590 | 4.740 | 5,671 | -0.01(-0.21%) |
Jul 05, 2017 | 4.710 | 4.750 | 4.700 | 4.750 | 2,063 | +0.00(+0.00%) |
Jul 03, 2017 | 4.690 | 4.740 | 4.470 | 4.750 | 22,247 | +0.22(+4.86%) |
Jun 30, 2017 | 4.610 | 4.610 | 4.530 | 4.530 | 1,071 | +0.06(+1.34%) |
Jun 29, 2017 | 4.484 | 4.750 | 4.470 | 4.470 | 31,588 | +0.00(+0.00%) |
Jun 28, 2017 | 4.620 | 4.670 | 4.400 | 4.470 | 7,150 | +0.02(+0.45%) |
Jun 27, 2017 | 4.620 | 4.710 | 4.380 | 4.450 | 9,416 | -0.25(-5.32%) |
Jun 26, 2017 | 4.650 | 4.800 | 4.510 | 4.700 | 10,704 | +0.10(+2.17%) |
Jun 23, 2017 | 4.630 | 4.675 | 4.440 | 4.600 | 98,154 | +0.05(+1.10%) |
Jun 22, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 4,029 | +0.19(+4.36%) |
Jun 21, 2017 | 4.400 | 4.500 | 4.350 | 4.360 | 56,852 | +0.01(+0.23%) |
Jun 20, 2017 | 4.250 | 4.420 | 4.250 | 4.350 | 29,258 | -0.04(-0.91%) |
Jun 19, 2017 | 4.468 | 4.500 | 4.320 | 4.390 | 28,127 | -0.10(-2.23%) |
Jun 16, 2017 | 4.600 | 4.600 | 4.380 | 4.490 | 29,874 | -0.04(-0.88%) |
Jun 15, 2017 | 4.470 | 4.550 | 4.450 | 4.530 | 13,124 | +0.08(+1.80%) |
Jun 14, 2017 | 4.428 | 4.450 | 4.428 | 4.450 | 1,157 | +0.00(+0.00%) |
Jun 13, 2017 | 4.310 | 4.470 | 4.100 | 4.450 | 65,586 | +0.10(+2.30%) |
Jun 12, 2017 | 4.435 | 4.435 | 4.350 | 4.350 | 10,872 | -0.11(-2.47%) |
Jun 09, 2017 | 4.450 | 4.680 | 4.410 | 4.460 | 36,590 | -0.11(-2.41%) |
Jun 08, 2017 | 4.466 | 4.590 | 4.466 | 4.570 | 7,211 | -0.02(-0.44%) |
Jun 07, 2017 | 4.300 | 4.643 | 4.280 | 4.590 | 37,582 | +0.01(+0.22%) |
Jun 06, 2017 | 4.258 | 4.640 | 4.258 | 4.580 | 12,018 | +0.12(+2.69%) |
Jun 05, 2017 | 4.455 | 4.550 | 4.335 | 4.460 | 6,211 | -0.04(-0.80%) |
Jun 02, 2017 | 4.200 | 4.560 | 4.200 | 4.496 | 1,327 | +0.28(+6.54%) |