Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.954 | 3.962 | 3.878 | 3.884 | 12,523,728 | -0.06(-1.54%) |
Aug 30, 2017 | 3.937 | 3.983 | 3.922 | 3.945 | 10,525,948 | +0.01(+0.21%) |
Aug 29, 2017 | 3.975 | 4.004 | 3.914 | 3.937 | 22,230,906 | -0.08(-2.09%) |
Aug 28, 2017 | 4.075 | 4.136 | 3.981 | 4.021 | 24,858,864 | -0.05(-1.29%) |
Aug 25, 2017 | 4.178 | 4.187 | 3.931 | 4.073 | 97,638,368 | -0.50(-10.93%) |
Aug 24, 2017 | 4.567 | 4.644 | 4.546 | 4.573 | 20,118,596 | +0.06(+1.40%) |
Aug 23, 2017 | 4.533 | 4.581 | 4.453 | 4.510 | 11,581,014 | -0.03(-0.74%) |
Aug 22, 2017 | 4.434 | 4.554 | 4.428 | 4.544 | 11,779,951 | +0.14(+3.15%) |
Aug 21, 2017 | 4.443 | 4.485 | 4.403 | 4.405 | 7,780,150 | -0.05(-1.13%) |
Aug 18, 2017 | 4.420 | 4.479 | 4.403 | 4.455 | 10,113,343 | +0.03(+0.57%) |
Aug 17, 2017 | 4.487 | 4.548 | 4.409 | 4.430 | 9,237,715 | -0.06(-1.36%) |
Aug 16, 2017 | 4.434 | 4.512 | 4.426 | 4.491 | 11,618,172 | +0.10(+2.20%) |
Aug 15, 2017 | 4.556 | 4.571 | 4.363 | 4.395 | 18,518,122 | -0.19(-4.21%) |
Aug 14, 2017 | 4.609 | 4.617 | 4.559 | 4.588 | 7,305,516 | +0.02(+0.41%) |
Aug 11, 2017 | 4.460 | 4.584 | 4.424 | 4.569 | 7,711,996 | +0.06(+1.35%) |
Aug 10, 2017 | 4.600 | 4.600 | 4.506 | 4.508 | 7,245,364 | -0.13(-2.76%) |
Aug 09, 2017 | 4.567 | 4.644 | 4.539 | 4.636 | 7,160,593 | +0.03(+0.64%) |
Aug 08, 2017 | 4.661 | 4.697 | 4.598 | 4.607 | 6,778,426 | -0.05(-1.04%) |
Aug 07, 2017 | 4.607 | 4.673 | 4.583 | 4.655 | 6,084,761 | +0.05(+1.09%) |
Aug 04, 2017 | 4.573 | 4.642 | 4.554 | 4.605 | 5,414,467 | +0.06(+1.25%) |
Aug 03, 2017 | 4.476 | 4.581 | 4.476 | 4.548 | 4,992,913 | +0.06(+1.31%) |
Aug 02, 2017 | 4.476 | 4.539 | 4.466 | 4.489 | 5,315,451 | +0.00(+0.09%) |
Aug 01, 2017 | 4.554 | 4.554 | 4.439 | 4.485 | 14,571,560 | -0.07(-1.52%) |
Jul 31, 2017 | 4.525 | 4.569 | 4.495 | 4.554 | 6,532,420 | +0.04(+0.88%) |
Jul 28, 2017 | 4.544 | 4.562 | 4.493 | 4.514 | 5,880,266 | -0.04(-0.92%) |
Jul 27, 2017 | 4.428 | 4.568 | 4.416 | 4.556 | 18,281,132 | +0.14(+3.14%) |
Jul 26, 2017 | 4.468 | 4.478 | 4.399 | 4.418 | 8,431,585 | -0.05(-1.03%) |
Jul 25, 2017 | 4.407 | 4.487 | 4.397 | 4.464 | 10,027,695 | +0.10(+2.21%) |
Jul 24, 2017 | 4.346 | 4.408 | 4.336 | 4.367 | 7,545,588 | +0.00(+0.10%) |
Jul 21, 2017 | 4.439 | 4.447 | 4.351 | 4.363 | 17,030,816 | -0.07(-1.52%) |
Jul 20, 2017 | 4.472 | 4.481 | 4.430 | 4.430 | 8,837,255 | -0.05(-1.17%) |
Jul 19, 2017 | 4.441 | 4.508 | 4.422 | 4.483 | 4,633,388 | +0.05(+1.23%) |
Jul 18, 2017 | 4.489 | 4.491 | 4.405 | 4.428 | 5,254,170 | -0.04(-0.89%) |
Jul 17, 2017 | 4.416 | 4.531 | 4.405 | 4.468 | 8,235,891 | +0.05(+1.24%) |
Jul 14, 2017 | 4.462 | 4.477 | 4.403 | 4.413 | 5,857,448 | -0.03(-0.66%) |
Jul 13, 2017 | 4.460 | 4.500 | 4.418 | 4.443 | 8,332,002 | +0.04(+0.81%) |
Jul 12, 2017 | 4.441 | 4.464 | 4.405 | 4.407 | 5,179,481 | +0.01(+0.14%) |
Jul 11, 2017 | 4.401 | 4.423 | 4.369 | 4.401 | 5,561,162 | +0.01(+0.34%) |
Jul 10, 2017 | 4.386 | 4.413 | 4.365 | 4.386 | 7,841,889 | -0.00(-0.10%) |
Jul 07, 2017 | 4.441 | 4.468 | 4.380 | 4.390 | 8,839,189 | -0.04(-0.99%) |
Jul 06, 2017 | 4.487 | 4.523 | 4.424 | 4.434 | 7,184,601 | -0.08(-1.81%) |
Jul 05, 2017 | 4.527 | 4.558 | 4.489 | 4.516 | 12,783,832 | -0.02(-0.42%) |
Jul 03, 2017 | 4.571 | 4.619 | 4.527 | 4.535 | 6,712,458 | -0.00(-0.05%) |
Jun 30, 2017 | 4.567 | 4.577 | 4.490 | 4.537 | 5,482,454 | +0.00(+0.00%) |
Jun 29, 2017 | 4.527 | 4.573 | 4.468 | 4.537 | 8,254,475 | +0.02(+0.46%) |
Jun 28, 2017 | 4.514 | 4.569 | 4.500 | 4.516 | 15,056,900 | +0.03(+0.61%) |
Jun 27, 2017 | 4.424 | 4.513 | 4.418 | 4.489 | 8,323,295 | +0.05(+1.18%) |
Jun 26, 2017 | 4.340 | 4.445 | 4.338 | 4.437 | 10,988,313 | +0.10(+2.32%) |
Jun 23, 2017 | 4.298 | 4.338 | 4.254 | 4.336 | 8,324,210 | +0.02(+0.54%) |
Jun 22, 2017 | 4.302 | 4.364 | 4.292 | 4.313 | 20,057,734 | +0.02(+0.39%) |
Jun 21, 2017 | 4.338 | 4.399 | 4.260 | 4.296 | 10,450,283 | -0.04(-0.87%) |
Jun 20, 2017 | 4.351 | 4.362 | 4.298 | 4.334 | 8,554,643 | -0.03(-0.77%) |
Jun 19, 2017 | 4.336 | 4.403 | 4.273 | 4.367 | 10,162,160 | +0.04(+1.02%) |
Jun 16, 2017 | 4.434 | 4.445 | 4.304 | 4.323 | 17,540,908 | -0.13(-2.97%) |
Jun 15, 2017 | 4.518 | 4.546 | 4.439 | 4.455 | 11,054,819 | -0.09(-1.90%) |
Jun 14, 2017 | 4.611 | 4.611 | 4.462 | 4.542 | 11,816,895 | -0.07(-1.59%) |
Jun 13, 2017 | 4.573 | 4.655 | 4.529 | 4.615 | 9,136,518 | +0.06(+1.24%) |
Jun 12, 2017 | 4.607 | 4.651 | 4.533 | 4.558 | 15,631,722 | -0.06(-1.36%) |
Jun 09, 2017 | 4.479 | 4.637 | 4.472 | 4.621 | 14,077,228 | +0.13(+2.99%) |
Jun 08, 2017 | 4.651 | 4.710 | 4.479 | 4.487 | 17,235,034 | -0.14(-3.04%) |
Jun 07, 2017 | 4.611 | 4.663 | 4.584 | 4.628 | 10,263,443 | +0.03(+0.64%) |
Jun 06, 2017 | 4.672 | 4.695 | 4.596 | 4.598 | 14,789,943 | -0.12(-2.58%) |
Jun 05, 2017 | 4.672 | 4.739 | 4.611 | 4.720 | 9,315,547 | +0.04(+0.85%) |
Jun 02, 2017 | 4.693 | 4.703 | 4.614 | 4.680 | 11,385,751 | -0.02(-0.48%) |