Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.240 | 4.360 | 4.240 | 4.360 | 1,292,534 | +0.13(+3.07%) |
Aug 30, 2017 | 4.300 | 4.340 | 4.180 | 4.230 | 1,107,083 | -0.08(-1.86%) |
Aug 29, 2017 | 4.420 | 4.440 | 4.225 | 4.310 | 2,639,988 | -0.05(-1.15%) |
Aug 28, 2017 | 4.360 | 4.430 | 4.310 | 4.360 | 2,066,475 | +0.06(+1.40%) |
Aug 25, 2017 | 4.330 | 4.385 | 4.260 | 4.300 | 1,167,627 | -0.03(-0.69%) |
Aug 24, 2017 | 4.250 | 4.330 | 4.195 | 4.330 | 1,058,301 | +0.05(+1.17%) |
Aug 23, 2017 | 4.170 | 4.280 | 4.130 | 4.280 | 1,449,580 | +0.14(+3.38%) |
Aug 22, 2017 | 4.120 | 4.190 | 4.120 | 4.140 | 1,166,402 | -0.01(-0.24%) |
Aug 21, 2017 | 4.100 | 4.180 | 4.080 | 4.150 | 1,040,984 | +0.07(+1.72%) |
Aug 18, 2017 | 4.180 | 4.220 | 4.070 | 4.080 | 1,404,645 | -0.01(-0.24%) |
Aug 17, 2017 | 4.130 | 4.150 | 4.020 | 4.090 | 1,287,258 | +0.00(+0.00%) |
Aug 16, 2017 | 4.010 | 4.145 | 4.010 | 4.090 | 1,335,917 | +0.06(+1.49%) |
Aug 15, 2017 | 4.000 | 4.080 | 3.990 | 4.030 | 1,121,965 | -0.04(-0.98%) |
Aug 14, 2017 | 3.970 | 4.130 | 3.950 | 4.070 | 1,551,611 | +0.06(+1.50%) |
Aug 11, 2017 | 4.010 | 4.030 | 3.910 | 4.010 | 1,996,545 | +0.04(+1.01%) |
Aug 10, 2017 | 4.260 | 4.260 | 3.950 | 3.970 | 4,135,672 | -0.16(-3.87%) |
Aug 09, 2017 | 4.230 | 4.280 | 4.110 | 4.130 | 2,509,429 | -0.02(-0.48%) |
Aug 08, 2017 | 4.180 | 4.230 | 4.100 | 4.150 | 2,162,273 | +0.01(+0.24%) |
Aug 07, 2017 | 4.200 | 4.310 | 4.140 | 4.140 | 1,617,850 | -0.05(-1.19%) |
Aug 04, 2017 | 4.280 | 4.360 | 4.190 | 4.190 | 2,295,949 | -0.16(-3.68%) |
Aug 03, 2017 | 4.410 | 4.410 | 4.315 | 4.350 | 1,127,005 | +0.01(+0.23%) |
Aug 02, 2017 | 4.400 | 4.480 | 4.340 | 4.340 | 1,655,172 | -0.09(-2.03%) |
Aug 01, 2017 | 4.450 | 4.570 | 4.400 | 4.430 | 1,975,884 | -0.04(-0.89%) |
Jul 31, 2017 | 4.540 | 4.590 | 4.430 | 4.470 | 1,732,262 | -0.07(-1.54%) |
Jul 28, 2017 | 4.410 | 4.590 | 4.410 | 4.540 | 1,901,581 | +0.19(+4.37%) |
Jul 27, 2017 | 4.580 | 4.580 | 4.350 | 4.350 | 2,276,936 | -0.23(-5.02%) |
Jul 26, 2017 | 4.300 | 4.600 | 4.280 | 4.580 | 3,445,181 | +0.25(+5.77%) |
Jul 25, 2017 | 4.430 | 4.486 | 4.300 | 4.330 | 2,517,820 | -0.07(-1.59%) |
Jul 24, 2017 | 4.690 | 4.690 | 4.400 | 4.400 | 2,611,470 | -0.29(-6.18%) |
Jul 21, 2017 | 4.600 | 4.695 | 4.560 | 4.690 | 1,700,357 | +0.11(+2.40%) |
Jul 20, 2017 | 4.630 | 4.670 | 4.540 | 4.580 | 1,685,766 | -0.05(-1.08%) |
Jul 19, 2017 | 4.640 | 4.670 | 4.510 | 4.630 | 1,361,623 | +0.02(+0.43%) |
Jul 18, 2017 | 4.550 | 4.640 | 4.510 | 4.610 | 1,567,631 | +0.09(+1.99%) |
Jul 17, 2017 | 4.590 | 4.660 | 4.440 | 4.520 | 2,449,776 | -0.04(-0.88%) |
Jul 14, 2017 | 4.610 | 4.640 | 4.500 | 4.560 | 2,067,980 | +0.02(+0.44%) |
Jul 13, 2017 | 4.560 | 4.600 | 4.460 | 4.540 | 1,388,636 | -0.03(-0.66%) |
Jul 12, 2017 | 4.660 | 4.670 | 4.500 | 4.570 | 1,747,774 | -0.03(-0.65%) |
Jul 11, 2017 | 4.640 | 4.640 | 4.410 | 4.600 | 2,556,278 | -0.07(-1.50%) |
Jul 10, 2017 | 4.390 | 4.670 | 4.390 | 4.670 | 2,731,624 | +0.28(+6.38%) |
Jul 07, 2017 | 4.450 | 4.460 | 4.315 | 4.390 | 2,007,649 | -0.08(-1.79%) |
Jul 06, 2017 | 4.580 | 4.610 | 4.460 | 4.470 | 1,404,435 | -0.10(-2.19%) |
Jul 05, 2017 | 4.410 | 4.570 | 4.398 | 4.570 | 2,078,087 | +0.16(+3.63%) |
Jul 03, 2017 | 4.450 | 4.500 | 4.370 | 4.410 | 1,078,155 | -0.15(-3.29%) |
Jun 30, 2017 | 4.490 | 4.590 | 4.420 | 4.560 | 1,886,089 | +0.08(+1.79%) |
Jun 29, 2017 | 4.680 | 4.710 | 4.380 | 4.480 | 4,636,003 | -0.25(-5.29%) |
Jun 28, 2017 | 4.810 | 4.887 | 4.670 | 4.730 | 1,573,641 | -0.08(-1.66%) |
Jun 27, 2017 | 4.610 | 4.860 | 4.598 | 4.810 | 3,659,799 | +0.24(+5.25%) |
Jun 26, 2017 | 4.500 | 4.600 | 4.430 | 4.570 | 3,107,664 | +0.00(+0.00%) |
Jun 23, 2017 | 4.570 | 4.580 | 4.360 | 4.570 | 3,504,888 | +0.15(+3.39%) |
Jun 22, 2017 | 4.370 | 4.420 | 4.320 | 4.420 | 2,487,110 | +0.13(+3.03%) |
Jun 21, 2017 | 4.210 | 4.310 | 4.180 | 4.290 | 2,760,807 | +0.08(+1.90%) |
Jun 20, 2017 | 4.000 | 4.230 | 3.990 | 4.210 | 2,647,321 | +0.20(+4.99%) |
Jun 19, 2017 | 4.020 | 4.090 | 3.980 | 4.010 | 3,059,429 | -0.02(-0.50%) |
Jun 16, 2017 | 4.070 | 4.150 | 4.030 | 4.030 | 17,124,416 | -0.03(-0.74%) |
Jun 15, 2017 | 3.980 | 4.194 | 3.960 | 4.060 | 2,454,467 | +0.03(+0.74%) |
Jun 14, 2017 | 4.490 | 4.490 | 3.955 | 4.030 | 5,978,579 | -0.31(-7.14%) |
Jun 13, 2017 | 4.180 | 4.460 | 4.160 | 4.340 | 3,037,505 | +0.15(+3.58%) |
Jun 12, 2017 | 3.930 | 4.210 | 3.880 | 4.190 | 3,236,537 | +0.21(+5.28%) |
Jun 09, 2017 | 3.960 | 4.080 | 3.940 | 3.980 | 2,315,306 | -0.11(-2.69%) |
Jun 08, 2017 | 4.120 | 4.120 | 3.965 | 4.090 | 2,202,615 | -0.09(-2.15%) |
Jun 07, 2017 | 4.150 | 4.240 | 4.110 | 4.180 | 2,383,402 | -0.07(-1.65%) |
Jun 06, 2017 | 4.070 | 4.250 | 4.020 | 4.250 | 4,767,131 | +0.25(+6.25%) |
Jun 05, 2017 | 4.090 | 4.110 | 3.935 | 4.000 | 1,807,551 | -0.05(-1.23%) |
Jun 02, 2017 | 3.960 | 4.070 | 3.940 | 4.050 | 2,146,717 | +0.12(+3.05%) |