Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.131 | 4.172 | 4.114 | 4.155 | 332,276 | +0.02(+0.40%) |
Aug 30, 2017 | 4.131 | 4.139 | 4.098 | 4.139 | 665,191 | +0.00(+0.00%) |
Aug 29, 2017 | 4.139 | 4.172 | 4.081 | 4.139 | 567,995 | -0.03(-0.79%) |
Aug 28, 2017 | 4.263 | 4.296 | 4.147 | 4.172 | 518,399 | -0.10(-2.32%) |
Aug 25, 2017 | 4.188 | 4.296 | 4.172 | 4.271 | 536,220 | +0.08(+1.97%) |
Aug 24, 2017 | 4.065 | 4.188 | 4.057 | 4.188 | 825,393 | +0.15(+3.67%) |
Aug 23, 2017 | 4.015 | 4.048 | 4.007 | 4.040 | 496,829 | +0.00(+0.00%) |
Aug 22, 2017 | 4.114 | 4.123 | 4.040 | 4.040 | 338,768 | -0.05(-1.21%) |
Aug 21, 2017 | 4.015 | 4.094 | 3.982 | 4.090 | 510,949 | +0.07(+1.64%) |
Aug 18, 2017 | 4.007 | 4.048 | 3.991 | 4.024 | 739,016 | -0.04(-1.01%) |
Aug 17, 2017 | 4.123 | 4.188 | 4.057 | 4.065 | 645,111 | -0.11(-2.57%) |
Aug 16, 2017 | 4.205 | 4.254 | 4.147 | 4.172 | 382,066 | -0.06(-1.36%) |
Aug 15, 2017 | 4.246 | 4.263 | 4.188 | 4.230 | 431,092 | -0.02(-0.58%) |
Aug 14, 2017 | 4.213 | 4.271 | 4.155 | 4.254 | 549,958 | +0.09(+2.18%) |
Aug 11, 2017 | 4.238 | 4.246 | 4.131 | 4.164 | 942,902 | -0.13(-3.07%) |
Aug 10, 2017 | 4.362 | 4.378 | 4.296 | 4.296 | 384,305 | -0.07(-1.70%) |
Aug 09, 2017 | 4.337 | 4.415 | 4.304 | 4.370 | 650,514 | +0.02(+0.57%) |
Aug 08, 2017 | 4.304 | 4.419 | 4.304 | 4.345 | 680,454 | +0.01(+0.19%) |
Aug 07, 2017 | 4.280 | 4.337 | 4.247 | 4.337 | 501,490 | +0.02(+0.57%) |
Aug 04, 2017 | 4.076 | 4.333 | 4.043 | 4.312 | 611,221 | +0.15(+3.53%) |
Aug 03, 2017 | 4.190 | 4.219 | 4.141 | 4.165 | 353,036 | -0.02(-0.39%) |
Aug 02, 2017 | 4.223 | 4.223 | 4.157 | 4.182 | 545,853 | -0.05(-1.16%) |
Aug 01, 2017 | 4.247 | 4.263 | 4.182 | 4.231 | 558,585 | +0.00(+0.00%) |
Jul 31, 2017 | 4.321 | 4.321 | 4.190 | 4.231 | 4,036,830 | -0.09(-2.08%) |
Jul 28, 2017 | 4.345 | 4.370 | 4.255 | 4.321 | 4,001,158 | -0.04(-0.94%) |
Jul 27, 2017 | 4.280 | 4.390 | 4.247 | 4.361 | 771,773 | +0.06(+1.33%) |
Jul 26, 2017 | 4.239 | 4.312 | 4.223 | 4.304 | 388,987 | +0.06(+1.35%) |
Jul 25, 2017 | 4.165 | 4.263 | 4.149 | 4.247 | 454,038 | +0.08(+1.96%) |
Jul 24, 2017 | 4.190 | 4.214 | 4.157 | 4.165 | 495,618 | -0.03(-0.78%) |
Jul 21, 2017 | 4.223 | 4.223 | 4.157 | 4.198 | 664,789 | +0.03(+0.78%) |
Jul 20, 2017 | 4.190 | 4.219 | 4.165 | 4.165 | 363,044 | -0.03(-0.78%) |
Jul 19, 2017 | 4.190 | 4.223 | 4.157 | 4.198 | 273,065 | +0.00(+0.00%) |
Jul 18, 2017 | 4.214 | 4.214 | 4.170 | 4.198 | 471,110 | +0.01(+0.19%) |
Jul 17, 2017 | 4.247 | 4.292 | 4.165 | 4.190 | 740,981 | -0.06(-1.35%) |
Jul 14, 2017 | 4.223 | 4.272 | 4.165 | 4.247 | 631,926 | +0.05(+1.17%) |
Jul 13, 2017 | 4.149 | 4.206 | 4.125 | 4.198 | 577,558 | +0.07(+1.78%) |
Jul 12, 2017 | 4.100 | 4.157 | 4.092 | 4.125 | 526,784 | +0.07(+1.81%) |
Jul 11, 2017 | 4.035 | 4.059 | 3.978 | 4.051 | 682,258 | -0.01(-0.20%) |
Jul 10, 2017 | 4.035 | 4.100 | 3.986 | 4.059 | 898,714 | +0.02(+0.40%) |
Jul 07, 2017 | 4.002 | 4.051 | 3.961 | 4.043 | 428,921 | +0.03(+0.81%) |
Jul 06, 2017 | 3.969 | 4.051 | 3.929 | 4.010 | 890,682 | +0.00(+0.00%) |
Jul 05, 2017 | 4.141 | 4.157 | 3.969 | 4.010 | 524,285 | -0.15(-3.54%) |
Jul 03, 2017 | 3.978 | 4.174 | 3.937 | 4.157 | 591,791 | +0.20(+4.95%) |
Jun 30, 2017 | 4.108 | 4.108 | 3.904 | 3.961 | 659,117 | -0.14(-3.39%) |
Jun 29, 2017 | 3.969 | 4.149 | 3.969 | 4.100 | 742,325 | +0.10(+2.45%) |
Jun 28, 2017 | 3.978 | 4.084 | 3.937 | 4.002 | 862,233 | +0.04(+1.03%) |
Jun 27, 2017 | 3.978 | 4.018 | 3.939 | 3.961 | 403,550 | -0.02(-0.61%) |
Jun 26, 2017 | 3.920 | 4.059 | 3.912 | 3.986 | 843,335 | +0.07(+1.67%) |
Jun 23, 2017 | 3.863 | 4.010 | 3.863 | 3.920 | 1,052,469 | +0.06(+1.48%) |
Jun 22, 2017 | 3.880 | 3.920 | 3.839 | 3.863 | 616,108 | -0.02(-0.42%) |
Jun 21, 2017 | 4.002 | 4.018 | 3.880 | 3.880 | 352,101 | -0.11(-2.86%) |
Jun 20, 2017 | 4.035 | 4.067 | 3.953 | 3.994 | 340,309 | -0.05(-1.21%) |
Jun 19, 2017 | 4.214 | 4.223 | 4.035 | 4.043 | 663,166 | -0.16(-3.88%) |
Jun 16, 2017 | 4.239 | 4.272 | 4.161 | 4.206 | 923,790 | -0.08(-1.90%) |
Jun 15, 2017 | 4.255 | 4.329 | 4.247 | 4.288 | 396,525 | +0.00(+0.00%) |
Jun 14, 2017 | 4.353 | 4.353 | 4.223 | 4.288 | 663,010 | -0.03(-0.76%) |
Jun 13, 2017 | 4.394 | 4.394 | 4.288 | 4.321 | 809,321 | -0.07(-1.67%) |
Jun 12, 2017 | 4.296 | 4.484 | 4.296 | 4.394 | 987,287 | +0.10(+2.28%) |
Jun 09, 2017 | 4.231 | 4.370 | 4.182 | 4.296 | 838,656 | +0.07(+1.74%) |
Jun 08, 2017 | 4.304 | 4.304 | 4.206 | 4.223 | 380,865 | -0.08(-1.90%) |
Jun 07, 2017 | 4.223 | 4.357 | 4.206 | 4.304 | 626,641 | +0.10(+2.33%) |
Jun 06, 2017 | 4.182 | 4.239 | 4.108 | 4.206 | 361,965 | +0.02(+0.59%) |
Jun 05, 2017 | 4.296 | 4.296 | 4.182 | 4.182 | 354,840 | -0.12(-2.85%) |
Jun 02, 2017 | 4.231 | 4.345 | 4.190 | 4.304 | 643,262 | +0.12(+2.93%) |