Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.810 | 3.840 | 3.700 | 3.700 | 16,456 | -0.11(-2.89%) |
Aug 30, 2017 | 3.760 | 3.900 | 3.760 | 3.810 | 17,500 | +0.05(+1.33%) |
Aug 29, 2017 | 3.910 | 3.940 | 3.760 | 3.760 | 26,341 | -0.19(-4.81%) |
Aug 28, 2017 | 4.030 | 4.030 | 3.880 | 3.950 | 35,035 | -0.02(-0.50%) |
Aug 25, 2017 | 4.040 | 4.040 | 3.900 | 3.970 | 43,501 | +0.05(+1.28%) |
Aug 24, 2017 | 3.830 | 4.000 | 3.710 | 3.920 | 54,630 | +0.13(+3.43%) |
Aug 23, 2017 | 3.960 | 3.960 | 3.770 | 3.790 | 27,301 | -0.10(-2.57%) |
Aug 22, 2017 | 3.700 | 3.970 | 3.680 | 3.890 | 58,926 | +0.19(+5.14%) |
Aug 21, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 8,090 | -0.05(-1.33%) |
Aug 18, 2017 | 3.550 | 3.790 | 3.390 | 3.750 | 127,230 | +0.10(+2.74%) |
Aug 17, 2017 | 4.050 | 4.050 | 3.650 | 3.650 | 97,960 | -0.40(-9.88%) |
Aug 16, 2017 | 4.150 | 4.150 | 4.000 | 4.050 | 47,058 | -0.07(-1.70%) |
Aug 15, 2017 | 4.200 | 4.210 | 3.870 | 4.120 | 82,763 | -0.13(-3.06%) |
Aug 14, 2017 | 4.310 | 4.310 | 4.250 | 4.250 | 14,149 | -0.05(-1.16%) |
Aug 11, 2017 | 4.460 | 4.460 | 4.180 | 4.300 | 39,394 | -0.17(-3.80%) |
Aug 10, 2017 | 4.400 | 4.520 | 4.350 | 4.470 | 63,670 | +0.07(+1.59%) |
Aug 09, 2017 | 4.400 | 4.470 | 4.360 | 4.400 | 31,910 | +0.01(+0.23%) |
Aug 08, 2017 | 4.580 | 4.680 | 4.370 | 4.390 | 47,065 | -0.16(-3.52%) |
Aug 04, 2017 | 4.460 | 4.690 | 4.450 | 4.550 | 46,306 | +0.10(+2.25%) |
Aug 03, 2017 | 4.470 | 4.510 | 4.350 | 4.450 | 71,633 | +0.03(+0.68%) |
Aug 02, 2017 | 4.400 | 4.460 | 4.300 | 4.420 | 36,392 | +0.06(+1.38%) |
Aug 01, 2017 | 4.120 | 4.440 | 4.120 | 4.360 | 49,609 | +0.26(+6.34%) |
Jul 31, 2017 | 4.150 | 4.390 | 4.075 | 4.100 | 55,066 | -0.11(-2.61%) |
Jul 28, 2017 | 4.200 | 4.325 | 4.090 | 4.210 | 48,044 | -0.02(-0.47%) |
Jul 27, 2017 | 4.310 | 4.320 | 4.210 | 4.230 | 27,568 | -0.12(-2.76%) |
Jul 26, 2017 | 4.420 | 4.530 | 4.300 | 4.350 | 27,174 | -0.18(-3.97%) |
Jul 25, 2017 | 4.550 | 4.550 | 4.280 | 4.530 | 70,118 | -0.22(-4.63%) |
Jul 24, 2017 | 4.450 | 4.750 | 4.450 | 4.750 | 61,552 | +0.29(+6.50%) |
Jul 21, 2017 | 4.300 | 4.490 | 4.300 | 4.460 | 35,038 | +0.16(+3.72%) |
Jul 20, 2017 | 4.300 | 4.370 | 4.240 | 4.300 | 53,004 | -0.04(-0.92%) |
Jul 19, 2017 | 4.360 | 4.390 | 4.300 | 4.340 | 22,850 | -0.09(-2.03%) |
Jul 18, 2017 | 4.430 | 4.430 | 4.360 | 4.430 | 8,785 | +0.03(+0.68%) |
Jul 17, 2017 | 4.540 | 4.540 | 4.380 | 4.400 | 19,840 | -0.08(-1.79%) |
Jul 14, 2017 | 4.550 | 4.550 | 4.450 | 4.480 | 14,120 | -0.05(-1.10%) |
Jul 13, 2017 | 4.460 | 4.530 | 4.460 | 4.530 | 19,760 | -0.03(-0.66%) |
Jul 12, 2017 | 4.470 | 4.650 | 4.420 | 4.560 | 41,963 | +0.07(+1.56%) |
Jul 11, 2017 | 4.520 | 4.520 | 4.380 | 4.490 | 20,720 | -0.03(-0.66%) |
Jul 10, 2017 | 4.600 | 4.650 | 4.520 | 4.520 | 27,982 | -0.10(-2.16%) |
Jul 07, 2017 | 4.760 | 4.760 | 4.550 | 4.620 | 25,691 | -0.13(-2.74%) |
Jul 06, 2017 | 4.590 | 4.810 | 4.560 | 4.750 | 43,535 | +0.12(+2.59%) |
Jul 05, 2017 | 4.610 | 4.630 | 4.510 | 4.630 | 35,520 | +0.00(+0.00%) |
Jul 04, 2017 | 4.720 | 4.720 | 4.620 | 4.630 | 35,725 | -0.13(-2.73%) |
Jul 03, 2017 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.870 | 5.000 | 4.650 | 4.760 | 188,837 | -0.02(-0.42%) |
Jun 29, 2017 | 4.730 | 4.805 | 4.580 | 4.780 | 169,952 | +0.02(+0.42%) |
Jun 28, 2017 | 4.570 | 4.870 | 4.520 | 4.760 | 169,209 | +0.16(+3.48%) |
Jun 27, 2017 | 4.150 | 4.600 | 4.060 | 4.600 | 333,163 | +0.45(+10.84%) |
Jun 26, 2017 | 4.210 | 4.230 | 4.110 | 4.150 | 55,940 | -0.02(-0.48%) |
Jun 23, 2017 | 4.110 | 4.230 | 4.110 | 4.170 | 81,034 | -0.03(-0.71%) |
Jun 22, 2017 | 3.900 | 4.200 | 3.860 | 4.200 | 106,525 | +0.32(+8.25%) |
Jun 21, 2017 | 3.930 | 3.940 | 3.840 | 3.880 | 19,725 | -0.02(-0.51%) |
Jun 20, 2017 | 4.040 | 4.040 | 3.900 | 3.900 | 40,465 | -0.15(-3.70%) |
Jun 19, 2017 | 4.030 | 4.080 | 4.000 | 4.050 | 60,839 | +0.12(+3.05%) |
Jun 16, 2017 | 3.900 | 4.050 | 3.900 | 3.930 | 29,000 | +0.01(+0.26%) |
Jun 15, 2017 | 3.920 | 4.030 | 3.810 | 3.920 | 52,955 | +0.05(+1.29%) |
Jun 14, 2017 | 3.930 | 4.050 | 3.860 | 3.870 | 126,425 | -0.08(-2.03%) |
Jun 13, 2017 | 4.070 | 4.070 | 3.800 | 3.950 | 154,865 | -0.15(-3.66%) |
Jun 12, 2017 | 4.190 | 4.190 | 4.020 | 4.100 | 65,097 | -0.10(-2.38%) |
Jun 09, 2017 | 4.310 | 4.310 | 4.150 | 4.200 | 106,648 | +0.03(+0.72%) |
Jun 08, 2017 | 4.340 | 4.340 | 4.130 | 4.170 | 106,316 | -0.13(-3.02%) |
Jun 07, 2017 | 4.700 | 4.750 | 4.250 | 4.300 | 525,552 | +0.12(+2.87%) |
Jun 06, 2017 | 4.270 | 4.310 | 4.180 | 4.180 | 47,263 | -0.08(-1.88%) |
Jun 05, 2017 | 4.310 | 4.310 | 4.140 | 4.260 | 21,656 | -0.15(-3.40%) |
Jun 02, 2017 | 4.380 | 4.410 | 4.310 | 4.410 | 36,253 | -0.01(-0.23%) |