Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.274 | 4.315 | 4.234 | 4.241 | 609,692 | -0.02(-0.48%) |
Aug 30, 2017 | 4.295 | 4.315 | 4.220 | 4.261 | 836,419 | -0.03(-0.79%) |
Aug 29, 2017 | 4.261 | 4.342 | 4.203 | 4.295 | 759,036 | +0.01(+0.16%) |
Aug 28, 2017 | 4.315 | 4.376 | 4.220 | 4.288 | 711,025 | -0.03(-0.63%) |
Aug 25, 2017 | 4.403 | 4.403 | 4.268 | 4.315 | 782,599 | -0.03(-0.62%) |
Aug 24, 2017 | 4.356 | 4.383 | 4.283 | 4.342 | 978,176 | +0.01(+0.16%) |
Aug 23, 2017 | 4.186 | 4.403 | 4.180 | 4.335 | 1,509,565 | +0.11(+2.56%) |
Aug 22, 2017 | 4.166 | 4.244 | 4.153 | 4.227 | 609,980 | +0.07(+1.63%) |
Aug 21, 2017 | 4.207 | 4.261 | 4.153 | 4.159 | 918,978 | -0.09(-2.23%) |
Aug 18, 2017 | 4.200 | 4.295 | 4.173 | 4.254 | 860,077 | +0.06(+1.45%) |
Aug 17, 2017 | 4.261 | 4.362 | 4.166 | 4.193 | 767,866 | -0.09(-2.21%) |
Aug 16, 2017 | 4.261 | 4.416 | 4.261 | 4.288 | 687,508 | +0.04(+0.96%) |
Aug 15, 2017 | 4.328 | 4.376 | 4.213 | 4.247 | 999,175 | -0.07(-1.72%) |
Aug 14, 2017 | 4.247 | 4.396 | 4.247 | 4.322 | 722,267 | +0.05(+1.27%) |
Aug 11, 2017 | 4.193 | 4.308 | 3.929 | 4.268 | 1,054,023 | +0.01(+0.32%) |
Aug 10, 2017 | 4.383 | 4.454 | 4.241 | 4.254 | 1,041,047 | -0.13(-2.93%) |
Aug 09, 2017 | 4.464 | 4.484 | 4.362 | 4.383 | 700,574 | -0.10(-2.26%) |
Aug 08, 2017 | 4.477 | 4.629 | 4.450 | 4.484 | 1,089,613 | -0.01(-0.15%) |
Aug 07, 2017 | 4.498 | 4.579 | 4.470 | 4.491 | 1,031,880 | +0.03(+0.61%) |
Aug 04, 2017 | 4.437 | 4.525 | 4.430 | 4.464 | 518,111 | +0.04(+0.92%) |
Aug 03, 2017 | 4.504 | 4.538 | 4.403 | 4.423 | 463,526 | -0.09(-2.10%) |
Aug 02, 2017 | 4.403 | 4.565 | 4.396 | 4.518 | 854,170 | +0.07(+1.67%) |
Aug 01, 2017 | 4.349 | 4.443 | 4.349 | 4.443 | 826,350 | +0.09(+2.18%) |
Jul 31, 2017 | 4.383 | 4.437 | 4.342 | 4.349 | 1,002,755 | -0.05(-1.08%) |
Jul 28, 2017 | 4.403 | 4.497 | 4.369 | 4.396 | 823,921 | +0.01(+0.31%) |
Jul 27, 2017 | 4.362 | 4.474 | 4.349 | 4.383 | 1,302,847 | +0.10(+2.37%) |
Jul 26, 2017 | 4.673 | 4.775 | 4.247 | 4.281 | 2,482,640 | -0.34(-7.46%) |
Jul 25, 2017 | 4.504 | 4.680 | 4.504 | 4.626 | 1,198,846 | +0.14(+3.01%) |
Jul 24, 2017 | 4.552 | 4.579 | 4.484 | 4.491 | 687,906 | -0.06(-1.34%) |
Jul 21, 2017 | 4.626 | 4.626 | 4.515 | 4.552 | 798,751 | -0.06(-1.32%) |
Jul 20, 2017 | 4.680 | 4.721 | 4.572 | 4.613 | 1,072,301 | -0.05(-1.16%) |
Jul 19, 2017 | 4.620 | 4.720 | 4.607 | 4.667 | 1,354,178 | +0.05(+1.01%) |
Jul 18, 2017 | 4.687 | 4.740 | 4.607 | 4.620 | 1,086,931 | -0.08(-1.70%) |
Jul 17, 2017 | 4.733 | 4.820 | 4.693 | 4.700 | 813,707 | -0.05(-1.12%) |
Jul 14, 2017 | 4.827 | 4.913 | 4.740 | 4.753 | 951,501 | -0.13(-2.60%) |
Jul 13, 2017 | 4.833 | 4.947 | 4.800 | 4.880 | 885,091 | +0.05(+0.97%) |
Jul 12, 2017 | 4.760 | 4.907 | 4.747 | 4.833 | 720,766 | +0.10(+2.11%) |
Jul 11, 2017 | 4.653 | 4.770 | 4.567 | 4.733 | 797,064 | +0.07(+1.43%) |
Jul 10, 2017 | 4.647 | 4.783 | 4.633 | 4.667 | 922,374 | +0.02(+0.43%) |
Jul 07, 2017 | 4.827 | 4.840 | 4.593 | 4.647 | 1,135,019 | -0.17(-3.60%) |
Jul 06, 2017 | 4.860 | 4.893 | 4.750 | 4.820 | 754,906 | +0.03(+0.56%) |
Jul 05, 2017 | 5.100 | 5.100 | 4.727 | 4.793 | 1,288,652 | -0.32(-6.26%) |
Jul 03, 2017 | 4.993 | 5.173 | 4.940 | 5.113 | 1,390,731 | +0.24(+4.92%) |
Jun 30, 2017 | 4.767 | 4.927 | 4.767 | 4.873 | 1,603,662 | +0.12(+2.52%) |
Jun 29, 2017 | 4.713 | 4.800 | 4.670 | 4.753 | 1,494,433 | +0.06(+1.28%) |
Jun 28, 2017 | 4.700 | 4.760 | 4.613 | 4.693 | 1,928,762 | +0.13(+2.77%) |
Jun 27, 2017 | 4.527 | 4.680 | 4.523 | 4.567 | 1,180,289 | +0.04(+0.88%) |
Jun 26, 2017 | 4.580 | 4.633 | 4.493 | 4.527 | 1,213,992 | -0.05(-1.16%) |
Jun 23, 2017 | 4.400 | 4.607 | 4.327 | 4.580 | 2,390,284 | +0.20(+4.57%) |
Jun 22, 2017 | 4.340 | 4.467 | 4.333 | 4.380 | 1,123,059 | +0.03(+0.77%) |
Jun 21, 2017 | 4.400 | 4.493 | 4.313 | 4.347 | 765,207 | -0.03(-0.76%) |
Jun 20, 2017 | 4.407 | 4.467 | 4.380 | 4.380 | 752,792 | -0.11(-2.38%) |
Jun 19, 2017 | 4.547 | 4.547 | 4.387 | 4.487 | 805,856 | +0.01(+0.30%) |
Jun 16, 2017 | 4.340 | 4.510 | 4.340 | 4.473 | 941,853 | +0.10(+2.29%) |
Jun 15, 2017 | 4.487 | 4.560 | 4.360 | 4.373 | 1,427,162 | -0.19(-4.09%) |
Jun 14, 2017 | 4.533 | 4.560 | 4.447 | 4.560 | 788,689 | -0.01(-0.29%) |
Jun 13, 2017 | 4.527 | 4.643 | 4.467 | 4.573 | 907,537 | +0.05(+1.03%) |
Jun 12, 2017 | 4.547 | 4.720 | 4.493 | 4.527 | 1,167,227 | -0.03(-0.59%) |
Jun 09, 2017 | 4.467 | 4.633 | 4.453 | 4.553 | 1,751,378 | +0.13(+2.86%) |
Jun 08, 2017 | 4.413 | 4.460 | 4.340 | 4.427 | 1,365,151 | +0.03(+0.76%) |
Jun 07, 2017 | 4.393 | 4.480 | 4.337 | 4.393 | 982,998 | +0.00(+0.00%) |
Jun 06, 2017 | 4.347 | 4.440 | 4.333 | 4.393 | 1,107,683 | +0.00(+0.00%) |
Jun 05, 2017 | 4.400 | 4.487 | 4.350 | 4.393 | 1,044,178 | -0.03(-0.75%) |
Jun 02, 2017 | 4.560 | 4.600 | 4.390 | 4.427 | 1,984,179 | -0.15(-3.35%) |