Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.362 | 4.427 | 4.362 | 4.421 | 31,712 | +0.03(+0.67%) |
Aug 30, 2017 | 4.380 | 4.403 | 4.380 | 4.391 | 14,932 | +0.00(+0.00%) |
Aug 29, 2017 | 4.365 | 4.393 | 4.365 | 4.391 | 12,643 | -0.01(-0.13%) |
Aug 28, 2017 | 4.368 | 4.397 | 4.356 | 4.397 | 46,206 | +0.02(+0.40%) |
Aug 25, 2017 | 4.356 | 4.384 | 4.350 | 4.380 | 31,591 | +0.03(+0.68%) |
Aug 24, 2017 | 4.350 | 4.362 | 4.332 | 4.350 | 57,186 | +0.01(+0.27%) |
Aug 23, 2017 | 4.315 | 4.347 | 4.315 | 4.338 | 79,374 | -0.01(-0.14%) |
Aug 22, 2017 | 4.303 | 4.356 | 4.303 | 4.344 | 33,629 | +0.05(+1.10%) |
Aug 21, 2017 | 4.309 | 4.309 | 4.291 | 4.297 | 16,036 | -0.03(-0.68%) |
Aug 18, 2017 | 4.332 | 4.332 | 4.310 | 4.327 | 36,954 | +0.03(+0.69%) |
Aug 17, 2017 | 4.356 | 4.359 | 4.297 | 4.297 | 29,786 | -0.07(-1.62%) |
Aug 16, 2017 | 4.367 | 4.397 | 4.367 | 4.368 | 28,117 | +0.00(+0.00%) |
Aug 15, 2017 | 4.409 | 4.409 | 4.368 | 4.368 | 43,915 | -0.03(-0.67%) |
Aug 14, 2017 | 4.368 | 4.397 | 4.362 | 4.397 | 34,998 | +0.04(+0.81%) |
Aug 11, 2017 | 4.303 | 4.327 | 4.297 | 4.362 | 22,561 | +0.06(+1.51%) |
Aug 10, 2017 | 4.386 | 4.386 | 4.279 | 4.297 | 198,323 | -0.08(-1.75%) |
Aug 09, 2017 | 4.368 | 4.374 | 4.350 | 4.374 | 31,172 | +0.01(+0.27%) |
Aug 08, 2017 | 4.374 | 4.386 | 4.362 | 4.362 | 5,742 | -0.02(-0.40%) |
Aug 07, 2017 | 4.380 | 4.397 | 4.351 | 4.380 | 26,901 | +0.01(+0.18%) |
Aug 04, 2017 | 4.397 | 4.398 | 4.362 | 4.372 | 67,616 | -0.03(-0.58%) |
Aug 03, 2017 | 4.421 | 4.432 | 4.397 | 4.397 | 27,072 | -0.02(-0.40%) |
Aug 02, 2017 | 4.439 | 4.450 | 4.415 | 4.415 | 87,957 | -0.03(-0.66%) |
Aug 01, 2017 | 4.468 | 4.468 | 4.439 | 4.445 | 6,989 | +0.01(+0.27%) |
Jul 31, 2017 | 4.439 | 4.449 | 4.432 | 4.433 | 23,192 | -0.02(-0.40%) |
Jul 28, 2017 | 4.444 | 4.460 | 4.427 | 4.450 | 49,569 | -0.01(-0.26%) |
Jul 27, 2017 | 4.509 | 4.509 | 4.450 | 4.462 | 26,166 | -0.02(-0.53%) |
Jul 26, 2017 | 4.498 | 4.503 | 4.462 | 4.486 | 48,688 | +0.01(+0.13%) |
Jul 25, 2017 | 4.456 | 4.492 | 4.450 | 4.480 | 65,709 | +0.04(+0.89%) |
Jul 24, 2017 | 4.456 | 4.456 | 4.421 | 4.440 | 28,295 | +0.01(+0.31%) |
Jul 21, 2017 | 4.433 | 4.444 | 4.427 | 4.427 | 56,088 | -0.02(-0.40%) |
Jul 20, 2017 | 4.427 | 4.409 | 4.444 | 52,319 | +0.02(+0.40%) | |
Jul 19, 2017 | 4.386 | 4.438 | 4.386 | 4.427 | 50,561 | +0.04(+0.94%) |
Jul 18, 2017 | 4.433 | 4.433 | 4.374 | 4.386 | 49,973 | -0.04(-0.80%) |
Jul 17, 2017 | 4.368 | 4.432 | 4.368 | 4.421 | 33,876 | +0.04(+0.94%) |
Jul 14, 2017 | 4.362 | 4.391 | 4.339 | 4.380 | 69,112 | +0.02(+0.54%) |
Jul 13, 2017 | 4.350 | 4.362 | 4.338 | 4.356 | 34,699 | +0.01(+0.27%) |
Jul 12, 2017 | 4.362 | 4.368 | 4.344 | 4.344 | 34,245 | +0.01(+0.27%) |
Jul 11, 2017 | 4.309 | 4.332 | 4.309 | 4.332 | 61,458 | +0.01(+0.27%) |
Jul 10, 2017 | 4.303 | 4.321 | 4.303 | 4.321 | 22,666 | +0.02(+0.41%) |
Jul 07, 2017 | 4.292 | 4.309 | 4.274 | 4.303 | 99,193 | +0.02(+0.55%) |
Jul 06, 2017 | 4.303 | 4.306 | 4.244 | 4.279 | 109,785 | -0.05(-1.09%) |
Jul 05, 2017 | 4.327 | 4.334 | 4.321 | 4.327 | 182,442 | -0.03(-0.61%) |
Jul 03, 2017 | 4.364 | 4.391 | 4.350 | 4.353 | 16,209 | +0.01(+0.20%) |
Jun 30, 2017 | 4.338 | 4.347 | 4.327 | 4.344 | 82,755 | +0.02(+0.41%) |
Jun 29, 2017 | 4.350 | 4.357 | 4.309 | 4.327 | 62,968 | -0.04(-0.81%) |
Jun 28, 2017 | 4.332 | 4.374 | 4.332 | 4.362 | 44,379 | +0.04(+0.96%) |
Jun 27, 2017 | 4.332 | 4.350 | 4.321 | 4.321 | 14,650 | -0.04(-0.81%) |
Jun 26, 2017 | 4.350 | 4.356 | 4.332 | 4.356 | 23,857 | +0.02(+0.41%) |
Jun 23, 2017 | 4.309 | 4.338 | 4.303 | 4.338 | 50,594 | +0.03(+0.68%) |
Jun 22, 2017 | 4.321 | 4.321 | 4.285 | 4.309 | 46,341 | +0.01(+0.27%) |
Jun 21, 2017 | 4.303 | 4.306 | 4.291 | 4.297 | 43,424 | +0.02(+0.41%) |
Jun 20, 2017 | 4.368 | 4.368 | 4.032 | 4.279 | 112,086 | -0.07(-1.63%) |
Jun 19, 2017 | 4.315 | 4.368 | 4.315 | 4.350 | 47,330 | +0.03(+0.68%) |
Jun 16, 2017 | 4.362 | 4.362 | 4.297 | 4.321 | 44,021 | -0.03(-0.68%) |
Jun 15, 2017 | 4.386 | 4.386 | 4.332 | 4.350 | 65,557 | -0.04(-0.94%) |
Jun 14, 2017 | 4.474 | 4.474 | 4.391 | 4.391 | 18,249 | -0.05(-1.06%) |
Jun 13, 2017 | 4.427 | 4.444 | 4.391 | 4.439 | 65,272 | +0.04(+0.80%) |
Jun 12, 2017 | 4.438 | 4.438 | 4.392 | 4.403 | 15,532 | -0.03(-0.79%) |
Jun 09, 2017 | 4.438 | 4.438 | 4.415 | 4.438 | 12,292 | -0.01(-0.13%) |
Jun 08, 2017 | 4.433 | 4.444 | 4.421 | 4.444 | 121,233 | +0.01(+0.17%) |
Jun 07, 2017 | 4.445 | 4.456 | 4.421 | 4.437 | 24,376 | -0.02(-0.43%) |
Jun 06, 2017 | 4.444 | 4.461 | 4.417 | 4.456 | 38,729 | +0.03(+0.66%) |
Jun 05, 2017 | 4.427 | 4.444 | 4.421 | 4.427 | 11,346 | -0.02(-0.39%) |
Jun 02, 2017 | 4.432 | 4.444 | 4.424 | 4.444 | 14,695 | +0.02(+0.39%) |