Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.850 | 3.900 | 3.800 | 3.870 | 9,695,938 | +0.04(+1.04%) |
Aug 30, 2017 | 3.820 | 3.870 | 3.800 | 3.830 | 6,213,521 | -0.01(-0.26%) |
Aug 29, 2017 | 3.810 | 3.840 | 3.750 | 3.840 | 9,433,619 | -0.01(-0.26%) |
Aug 28, 2017 | 3.830 | 3.900 | 3.770 | 3.850 | 10,575,021 | +0.00(+0.00%) |
Aug 25, 2017 | 3.790 | 3.890 | 3.780 | 3.850 | 15,435,870 | +0.08(+2.12%) |
Aug 24, 2017 | 3.830 | 3.970 | 3.730 | 3.770 | 35,948,008 | +0.03(+0.80%) |
Aug 23, 2017 | 3.670 | 3.800 | 3.640 | 3.740 | 13,904,660 | +0.07(+1.91%) |
Aug 22, 2017 | 3.620 | 3.730 | 3.550 | 3.670 | 20,460,088 | +0.10(+2.80%) |
Aug 21, 2017 | 3.620 | 3.670 | 3.520 | 3.570 | 17,982,796 | -0.03(-0.83%) |
Aug 18, 2017 | 3.560 | 3.620 | 3.450 | 3.600 | 28,086,804 | +0.02(+0.56%) |
Aug 17, 2017 | 3.570 | 3.670 | 3.550 | 3.580 | 17,867,744 | -0.02(-0.56%) |
Aug 16, 2017 | 3.730 | 3.824 | 3.580 | 3.600 | 23,169,412 | -0.08(-2.17%) |
Aug 15, 2017 | 3.820 | 3.820 | 3.570 | 3.680 | 39,448,704 | -0.09(-2.39%) |
Aug 14, 2017 | 4.000 | 4.010 | 3.740 | 3.770 | 36,051,660 | -0.16(-4.07%) |
Aug 11, 2017 | 3.890 | 4.170 | 3.770 | 3.930 | 116,459,936 | -0.78(-16.56%) |
Aug 10, 2017 | 5.040 | 5.040 | 4.680 | 4.710 | 41,537,600 | -0.45(-8.72%) |
Aug 09, 2017 | 5.360 | 5.380 | 5.120 | 5.160 | 21,803,224 | -0.23(-4.27%) |
Aug 08, 2017 | 5.520 | 5.570 | 5.350 | 5.390 | 14,691,319 | +0.00(+0.00%) |
Aug 07, 2017 | 5.410 | 5.510 | 5.180 | 5.390 | 22,255,072 | -0.05(-0.92%) |
Aug 04, 2017 | 5.450 | 5.600 | 5.415 | 5.440 | 12,742,209 | +0.01(+0.18%) |
Aug 03, 2017 | 5.400 | 5.520 | 5.350 | 5.430 | 8,506,185 | +0.02(+0.37%) |
Aug 02, 2017 | 5.520 | 5.570 | 5.350 | 5.410 | 8,760,732 | -0.13(-2.35%) |
Aug 01, 2017 | 5.550 | 5.345 | 5.540 | 9,530,923 | +0.13(+2.40%) | |
Jul 31, 2017 | 5.600 | 5.626 | 5.280 | 5.410 | 14,494,693 | -0.15(-2.70%) |
Jul 28, 2017 | 5.500 | 5.580 | 5.460 | 5.560 | 15,625,926 | +0.04(+0.72%) |
Jul 27, 2017 | 5.350 | 5.550 | 5.320 | 5.520 | 15,409,220 | +0.14(+2.60%) |
Jul 26, 2017 | 5.320 | 5.385 | 5.220 | 5.380 | 9,376,460 | +0.10(+1.89%) |
Jul 25, 2017 | 5.150 | 5.370 | 5.130 | 5.280 | 13,815,899 | +0.19(+3.73%) |
Jul 24, 2017 | 5.060 | 5.130 | 5.030 | 5.090 | 8,364,080 | +0.01(+0.20%) |
Jul 21, 2017 | 5.050 | 5.100 | 4.976 | 5.080 | 9,038,993 | +0.08(+1.60%) |
Jul 20, 2017 | 5.140 | 4.980 | 5.000 | 12,167,830 | -0.04(-0.79%) | |
Jul 19, 2017 | 4.920 | 5.090 | 4.910 | 5.040 | 12,458,502 | +0.12(+2.44%) |
Jul 18, 2017 | 5.100 | 5.170 | 4.870 | 4.920 | 14,246,820 | -0.18(-3.53%) |
Jul 17, 2017 | 4.940 | 5.140 | 4.901 | 5.100 | 12,675,849 | +0.16(+3.24%) |
Jul 14, 2017 | 5.030 | 5.040 | 4.880 | 4.940 | 9,870,852 | -0.04(-0.80%) |
Jul 13, 2017 | 4.770 | 5.030 | 4.681 | 4.980 | 23,271,728 | +0.36(+7.79%) |
Jul 12, 2017 | 4.580 | 4.690 | 4.580 | 4.620 | 7,898,618 | +0.06(+1.32%) |
Jul 11, 2017 | 4.420 | 4.640 | 4.410 | 4.560 | 12,092,249 | +0.08(+1.79%) |
Jul 10, 2017 | 4.520 | 4.570 | 4.400 | 4.480 | 14,925,277 | -0.07(-1.54%) |
Jul 07, 2017 | 4.530 | 4.580 | 4.470 | 4.550 | 7,578,825 | +0.02(+0.44%) |
Jul 06, 2017 | 4.700 | 4.500 | 4.530 | 12,061,975 | -0.17(-3.62%) | |
Jul 05, 2017 | 4.730 | 4.810 | 4.650 | 4.700 | 9,989,350 | -0.06(-1.26%) |
Jul 03, 2017 | 4.640 | 4.790 | 4.640 | 4.760 | 7,091,438 | +0.11(+2.37%) |
Jun 30, 2017 | 4.700 | 4.740 | 4.620 | 4.650 | 10,735,863 | +0.01(+0.22%) |
Jun 29, 2017 | 4.620 | 4.766 | 4.580 | 4.640 | 16,727,597 | +0.00(+0.00%) |
Jun 28, 2017 | 4.850 | 4.950 | 4.610 | 4.640 | 24,521,756 | -0.18(-3.73%) |
Jun 27, 2017 | 4.780 | 4.960 | 4.750 | 4.820 | 30,319,990 | +0.15(+3.21%) |
Jun 26, 2017 | 4.560 | 4.730 | 4.530 | 4.670 | 13,329,052 | +0.11(+2.41%) |
Jun 23, 2017 | 4.370 | 4.570 | 4.340 | 4.560 | 37,675,552 | +0.18(+4.11%) |
Jun 22, 2017 | 4.370 | 4.460 | 4.250 | 4.380 | 17,319,596 | +0.05(+1.15%) |
Jun 21, 2017 | 4.620 | 4.620 | 4.270 | 4.330 | 21,491,940 | -0.26(-5.66%) |
Jun 20, 2017 | 4.830 | 4.850 | 4.530 | 4.590 | 21,629,438 | -0.25(-5.17%) |
Jun 19, 2017 | 5.000 | 5.015 | 4.820 | 4.840 | 13,247,104 | -0.18(-3.59%) |
Jun 16, 2017 | 4.810 | 5.020 | 4.715 | 5.020 | 16,580,279 | +0.18(+3.72%) |
Jun 15, 2017 | 4.840 | 4.985 | 4.775 | 4.840 | 11,322,059 | -0.08(-1.63%) |
Jun 14, 2017 | 4.760 | 4.970 | 4.650 | 4.920 | 19,735,112 | +0.15(+3.14%) |
Jun 13, 2017 | 4.880 | 4.933 | 4.740 | 4.770 | 12,802,524 | -0.09(-1.85%) |
Jun 12, 2017 | 4.830 | 5.210 | 4.820 | 4.860 | 21,609,460 | -0.01(-0.21%) |
Jun 09, 2017 | 4.570 | 4.890 | 4.550 | 4.870 | 16,460,340 | +0.31(+6.80%) |
Jun 08, 2017 | 4.920 | 4.940 | 4.540 | 4.560 | 16,210,088 | -0.23(-4.80%) |
Jun 07, 2017 | 4.720 | 4.830 | 4.700 | 4.790 | 7,708,306 | +0.07(+1.48%) |
Jun 06, 2017 | 4.880 | 4.940 | 4.630 | 4.720 | 19,727,490 | -0.20(-4.07%) |
Jun 05, 2017 | 4.840 | 5.020 | 4.800 | 4.920 | 13,988,876 | +0.03(+0.61%) |
Jun 02, 2017 | 4.830 | 4.920 | 4.780 | 4.890 | 11,884,116 | +0.06(+1.24%) |