Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.991 | 4.060 | 3.986 | 4.046 | 585,429 | +0.07(+1.86%) |
Aug 30, 2017 | 3.952 | 3.977 | 3.932 | 3.972 | 379,979 | +0.02(+0.63%) |
Aug 29, 2017 | 3.952 | 3.986 | 3.947 | 3.947 | 226,105 | -0.01(-0.37%) |
Aug 28, 2017 | 3.967 | 3.977 | 3.947 | 3.962 | 365,039 | +0.02(+0.50%) |
Aug 25, 2017 | 3.967 | 3.977 | 3.932 | 3.942 | 547,698 | -0.00(-0.12%) |
Aug 24, 2017 | 3.957 | 3.974 | 3.942 | 3.947 | 503,965 | -0.01(-0.25%) |
Aug 23, 2017 | 3.947 | 3.986 | 3.947 | 3.957 | 435,545 | +0.00(+0.12%) |
Aug 22, 2017 | 3.967 | 3.987 | 3.947 | 3.952 | 222,213 | +0.00(+0.00%) |
Aug 21, 2017 | 3.972 | 3.977 | 3.927 | 3.952 | 671,959 | -0.01(-0.25%) |
Aug 18, 2017 | 3.962 | 3.986 | 3.932 | 3.962 | 583,525 | +0.00(+0.12%) |
Aug 17, 2017 | 3.996 | 4.021 | 3.947 | 3.957 | 749,385 | -0.04(-0.99%) |
Aug 16, 2017 | 4.001 | 4.031 | 3.981 | 3.996 | 617,233 | +0.02(+0.50%) |
Aug 15, 2017 | 3.977 | 3.996 | 3.936 | 3.977 | 515,575 | -0.01(-0.25%) |
Aug 14, 2017 | 3.947 | 4.026 | 3.927 | 3.986 | 623,678 | +0.04(+1.00%) |
Aug 11, 2017 | 3.942 | 3.981 | 3.903 | 3.947 | 869,596 | -0.01(-0.37%) |
Aug 10, 2017 | 4.000 | 4.000 | 3.903 | 3.961 | 1,116,986 | -0.05(-1.20%) |
Aug 09, 2017 | 3.966 | 4.014 | 3.947 | 4.010 | 862,191 | +0.04(+1.10%) |
Aug 08, 2017 | 3.986 | 4.005 | 3.957 | 3.966 | 677,213 | -0.02(-0.48%) |
Aug 07, 2017 | 4.014 | 4.029 | 3.947 | 3.986 | 819,491 | -0.01(-0.36%) |
Aug 04, 2017 | 4.005 | 4.072 | 3.971 | 4.000 | 1,017,095 | +0.03(+0.85%) |
Aug 03, 2017 | 4.014 | 4.019 | 3.957 | 3.966 | 565,244 | -0.04(-1.08%) |
Aug 02, 2017 | 4.019 | 4.019 | 3.976 | 4.010 | 477,717 | +0.00(+0.00%) |
Aug 01, 2017 | 3.990 | 4.036 | 3.957 | 4.010 | 555,992 | +0.03(+0.73%) |
Jul 31, 2017 | 3.981 | 4.014 | 3.957 | 3.981 | 1,046,292 | +0.00(+0.00%) |
Jul 28, 2017 | 4.014 | 4.029 | 3.966 | 3.981 | 481,952 | -0.04(-0.96%) |
Jul 27, 2017 | 3.976 | 4.034 | 3.971 | 4.019 | 466,362 | +0.04(+1.09%) |
Jul 26, 2017 | 3.986 | 3.995 | 3.957 | 3.976 | 536,562 | +0.00(+0.12%) |
Jul 25, 2017 | 4.043 | 4.048 | 3.952 | 3.971 | 888,462 | -0.03(-0.84%) |
Jul 24, 2017 | 4.034 | 4.101 | 3.990 | 4.005 | 1,062,151 | -0.03(-0.84%) |
Jul 21, 2017 | 4.010 | 4.048 | 4.000 | 4.039 | 529,605 | +0.04(+1.09%) |
Jul 20, 2017 | 4.019 | 4.029 | 3.986 | 3.995 | 380,088 | -0.01(-0.36%) |
Jul 19, 2017 | 3.961 | 4.029 | 3.947 | 4.010 | 483,473 | +0.06(+1.47%) |
Jul 18, 2017 | 3.990 | 3.995 | 3.937 | 3.952 | 504,836 | -0.02(-0.49%) |
Jul 17, 2017 | 3.981 | 3.995 | 3.961 | 3.971 | 351,197 | +0.00(+0.00%) |
Jul 14, 2017 | 3.981 | 3.981 | 3.947 | 3.971 | 318,930 | +0.01(+0.24%) |
Jul 13, 2017 | 4.024 | 4.029 | 3.947 | 3.961 | 266,833 | -0.05(-1.20%) |
Jul 12, 2017 | 3.966 | 4.014 | 3.942 | 4.010 | 865,799 | +0.06(+1.59%) |
Jul 11, 2017 | 3.928 | 3.971 | 3.918 | 3.947 | 944,122 | +0.03(+0.86%) |
Jul 10, 2017 | 3.947 | 3.981 | 3.913 | 3.913 | 434,883 | -0.03(-0.86%) |
Jul 07, 2017 | 4.019 | 4.024 | 3.918 | 3.947 | 653,924 | -0.07(-1.68%) |
Jul 06, 2017 | 4.058 | 4.058 | 4.010 | 4.014 | 374,894 | -0.04(-1.07%) |
Jul 05, 2017 | 4.058 | 4.072 | 4.024 | 4.058 | 571,436 | +0.00(+0.00%) |
Jul 03, 2017 | 4.039 | 4.068 | 4.029 | 4.058 | 182,903 | +0.03(+0.84%) |
Jun 30, 2017 | 4.068 | 4.092 | 4.010 | 4.024 | 304,456 | -0.03(-0.71%) |
Jun 29, 2017 | 4.082 | 4.092 | 4.010 | 4.053 | 1,011,178 | -0.03(-0.71%) |
Jun 28, 2017 | 4.082 | 4.101 | 4.055 | 4.082 | 663,193 | +0.01(+0.24%) |
Jun 27, 2017 | 4.058 | 4.125 | 4.048 | 4.072 | 1,035,324 | +0.02(+0.60%) |
Jun 26, 2017 | 4.058 | 4.068 | 4.024 | 4.048 | 514,919 | -0.01(-0.24%) |
Jun 23, 2017 | 4.024 | 4.063 | 4.000 | 4.058 | 496,613 | +0.05(+1.33%) |
Jun 22, 2017 | 4.014 | 4.043 | 3.981 | 4.005 | 441,848 | +0.00(+0.00%) |
Jun 21, 2017 | 4.034 | 4.087 | 4.000 | 4.005 | 413,838 | -0.05(-1.19%) |
Jun 20, 2017 | 4.068 | 4.077 | 4.019 | 4.053 | 329,587 | -0.00(-0.12%) |
Jun 19, 2017 | 4.053 | 4.096 | 4.034 | 4.058 | 444,408 | +0.00(+0.00%) |
Jun 16, 2017 | 4.034 | 4.080 | 4.005 | 4.058 | 721,923 | +0.02(+0.60%) |
Jun 15, 2017 | 4.024 | 4.034 | 3.981 | 4.034 | 519,466 | +0.01(+0.36%) |
Jun 14, 2017 | 4.039 | 4.077 | 3.993 | 4.019 | 715,623 | -0.03(-0.83%) |
Jun 13, 2017 | 4.101 | 4.101 | 4.043 | 4.053 | 841,271 | -0.02(-0.59%) |
Jun 12, 2017 | 4.101 | 4.121 | 4.048 | 4.077 | 911,983 | -0.02(-0.47%) |
Jun 09, 2017 | 4.053 | 4.142 | 4.024 | 4.096 | 1,261,844 | +0.04(+0.95%) |
Jun 08, 2017 | 4.005 | 4.072 | 3.976 | 4.058 | 764,652 | +0.06(+1.57%) |
Jun 07, 2017 | 3.932 | 4.000 | 3.928 | 3.995 | 714,444 | +0.06(+1.59%) |
Jun 06, 2017 | 3.937 | 3.947 | 3.913 | 3.932 | 1,105,214 | -0.02(-0.61%) |
Jun 05, 2017 | 4.014 | 4.014 | 3.949 | 3.957 | 995,190 | -0.02(-0.61%) |
Jun 02, 2017 | 3.966 | 4.024 | 3.952 | 3.981 | 1,389,832 | +0.02(+0.61%) |