Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.700 | 3.900 | 3.700 | 3.850 | 115,354 | +0.20(+5.48%) |
Aug 30, 2017 | 3.950 | 3.950 | 3.650 | 3.650 | 138,193 | -0.30(-7.59%) |
Aug 29, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 65,577 | -0.05(-1.25%) |
Aug 28, 2017 | 3.800 | 4.000 | 3.800 | 4.000 | 56,898 | +0.15(+3.90%) |
Aug 25, 2017 | 3.825 | 3.850 | 3.800 | 3.850 | 25,440 | +0.05(+1.32%) |
Aug 24, 2017 | 3.850 | 3.850 | 3.750 | 3.800 | 19,120 | +0.05(+1.33%) |
Aug 23, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 57,951 | -0.10(-2.60%) |
Aug 22, 2017 | 3.600 | 3.900 | 3.600 | 3.850 | 50,460 | +0.25(+6.94%) |
Aug 21, 2017 | 3.750 | 3.750 | 3.600 | 3.600 | 106,205 | -0.15(-4.00%) |
Aug 18, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 79,560 | +0.05(+1.35%) |
Aug 17, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 51,642 | -0.10(-2.63%) |
Aug 16, 2017 | 3.850 | 3.900 | 3.775 | 3.800 | 75,331 | +0.00(+0.00%) |
Aug 15, 2017 | 4.100 | 4.100 | 3.800 | 3.800 | 76,748 | -0.30(-7.32%) |
Aug 14, 2017 | 3.800 | 4.100 | 3.750 | 4.100 | 211,815 | +0.35(+9.33%) |
Aug 11, 2017 | 3.700 | 3.800 | 3.500 | 3.750 | 346,971 | -0.15(-3.85%) |
Aug 10, 2017 | 4.000 | 4.050 | 3.900 | 3.900 | 152,670 | -0.10(-2.50%) |
Aug 09, 2017 | 4.000 | 4.100 | 4.000 | 4.000 | 94,273 | -0.05(-1.23%) |
Aug 08, 2017 | 4.000 | 4.050 | 3.800 | 4.050 | 165,981 | +0.05(+1.25%) |
Aug 07, 2017 | 3.900 | 4.100 | 3.900 | 4.000 | 124,490 | +0.10(+2.56%) |
Aug 04, 2017 | 4.000 | 4.032 | 3.900 | 3.900 | 39,272 | -0.10(-2.50%) |
Aug 03, 2017 | 3.700 | 4.050 | 3.700 | 4.000 | 90,769 | +0.30(+8.11%) |
Aug 02, 2017 | 3.850 | 3.850 | 3.500 | 3.700 | 221,398 | -0.15(-3.90%) |
Aug 01, 2017 | 3.900 | 3.900 | 3.800 | 3.850 | 48,829 | +0.00(+0.00%) |
Jul 31, 2017 | 3.850 | 3.900 | 3.850 | 3.850 | 40,682 | +0.00(+0.00%) |
Jul 28, 2017 | 3.900 | 4.000 | 3.750 | 3.850 | 261,686 | -0.10(-2.53%) |
Jul 27, 2017 | 4.200 | 4.250 | 3.900 | 3.950 | 192,698 | -0.25(-5.95%) |
Jul 26, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 75,941 | +0.05(+1.20%) |
Jul 25, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 58,032 | +0.10(+2.47%) |
Jul 24, 2017 | 4.150 | 4.250 | 4.000 | 4.050 | 439,367 | -0.15(-3.57%) |
Jul 21, 2017 | 4.350 | 4.350 | 4.150 | 4.200 | 111,900 | -0.10(-2.33%) |
Jul 20, 2017 | 4.400 | 4.400 | 4.250 | 4.300 | 105,528 | -0.10(-2.27%) |
Jul 19, 2017 | 4.300 | 4.400 | 4.200 | 4.400 | 36,707 | +0.20(+4.76%) |
Jul 18, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 99,204 | -0.10(-2.33%) |
Jul 17, 2017 | 4.150 | 4.350 | 4.100 | 4.300 | 65,818 | +0.10(+2.38%) |
Jul 14, 2017 | 4.350 | 4.399 | 4.000 | 4.200 | 104,176 | -0.20(-4.55%) |
Jul 13, 2017 | 4.400 | 4.400 | 4.150 | 4.400 | 121,982 | +0.05(+1.15%) |
Jul 12, 2017 | 4.250 | 4.550 | 4.225 | 4.350 | 253,121 | +0.20(+4.82%) |
Jul 11, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 179,107 | +0.05(+1.22%) |
Jul 10, 2017 | 4.000 | 4.200 | 4.000 | 4.100 | 88,652 | +0.10(+2.50%) |
Jul 07, 2017 | 3.850 | 4.100 | 3.850 | 4.000 | 214,238 | +0.10(+2.56%) |
Jul 06, 2017 | 3.900 | 3.950 | 3.850 | 3.900 | 78,245 | +0.00(+0.00%) |
Jul 05, 2017 | 3.950 | 4.050 | 3.800 | 3.900 | 289,110 | -0.10(-2.50%) |
Jul 03, 2017 | 3.900 | 4.050 | 3.800 | 4.000 | 46,967 | +0.10(+2.56%) |
Jun 30, 2017 | 3.800 | 3.950 | 3.800 | 3.900 | 94,186 | +0.15(+4.00%) |
Jun 29, 2017 | 3.750 | 3.813 | 3.600 | 3.750 | 170,907 | +0.05(+1.35%) |
Jun 28, 2017 | 3.850 | 3.900 | 3.650 | 3.700 | 269,069 | -0.10(-2.63%) |
Jun 27, 2017 | 3.800 | 4.000 | 3.750 | 3.800 | 183,126 | -0.05(-1.30%) |
Jun 26, 2017 | 4.000 | 4.090 | 3.800 | 3.850 | 82,422 | -0.15(-3.75%) |
Jun 23, 2017 | 3.900 | 4.050 | 3.803 | 4.000 | 295,427 | +0.10(+2.56%) |
Jun 22, 2017 | 3.700 | 4.000 | 3.700 | 3.900 | 91,701 | +0.20(+5.41%) |
Jun 21, 2017 | 3.850 | 4.000 | 3.600 | 3.700 | 163,905 | -0.15(-3.90%) |
Jun 20, 2017 | 4.100 | 4.200 | 3.750 | 3.850 | 281,915 | -0.15(-3.75%) |
Jun 19, 2017 | 3.750 | 4.050 | 3.500 | 4.000 | 281,346 | +0.25(+6.67%) |
Jun 16, 2017 | 3.550 | 3.750 | 3.400 | 3.750 | 368,739 | +0.15(+4.17%) |
Jun 15, 2017 | 3.550 | 3.650 | 3.350 | 3.600 | 219,480 | +0.10(+2.86%) |
Jun 14, 2017 | 3.800 | 3.850 | 3.429 | 3.500 | 173,712 | -0.25(-6.67%) |
Jun 13, 2017 | 3.600 | 3.800 | 3.550 | 3.750 | 159,516 | +0.12(+3.45%) |
Jun 12, 2017 | 4.100 | 4.150 | 3.550 | 3.625 | 293,173 | -0.42(-10.49%) |
Jun 09, 2017 | 4.150 | 4.239 | 3.950 | 4.050 | 150,119 | -0.10(-2.41%) |
Jun 08, 2017 | 4.100 | 4.150 | 3.950 | 4.150 | 173,847 | +0.15(+3.75%) |
Jun 07, 2017 | 4.100 | 4.300 | 4.000 | 4.000 | 386,411 | -0.10(-2.44%) |
Jun 06, 2017 | 4.400 | 4.400 | 4.100 | 4.100 | 93,261 | -0.30(-6.82%) |
Jun 05, 2017 | 4.400 | 4.458 | 4.300 | 4.400 | 121,650 | +0.00(+0.00%) |
Jun 02, 2017 | 4.750 | 4.950 | 4.300 | 4.400 | 201,843 | -0.40(-8.33%) |