Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 23,516 | -0.10(-2.35%) |
Aug 30, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 9,965 | -0.05(-1.16%) |
Aug 29, 2017 | 4.100 | 4.300 | 4.100 | 4.300 | 11,243 | +0.10(+2.38%) |
Aug 28, 2017 | 4.150 | 4.340 | 4.150 | 4.200 | 37,756 | +0.00(+0.00%) |
Aug 25, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 19,851 | +0.03(+0.60%) |
Aug 24, 2017 | 4.100 | 4.200 | 4.050 | 4.175 | 11,475 | +0.08(+1.83%) |
Aug 23, 2017 | 4.060 | 4.150 | 4.050 | 4.100 | 9,554 | -0.05(-1.20%) |
Aug 22, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 13,129 | +0.25(+6.41%) |
Aug 21, 2017 | 4.250 | 4.250 | 3.900 | 3.900 | 34,751 | -0.35(-8.24%) |
Aug 18, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 7,783 | -0.05(-1.16%) |
Aug 17, 2017 | 4.300 | 4.350 | 4.200 | 4.300 | 5,449 | +0.05(+1.18%) |
Aug 16, 2017 | 4.250 | 4.350 | 4.000 | 4.250 | 18,793 | +0.10(+2.41%) |
Aug 15, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 17,319 | -0.15(-3.49%) |
Aug 14, 2017 | 4.400 | 4.400 | 4.275 | 4.300 | 17,869 | -0.10(-2.27%) |
Aug 11, 2017 | 4.500 | 4.500 | 4.150 | 4.400 | 9,278 | -0.05(-1.12%) |
Aug 10, 2017 | 4.350 | 4.450 | 4.200 | 4.450 | 23,607 | +0.10(+2.30%) |
Aug 09, 2017 | 4.450 | 4.500 | 4.264 | 4.350 | 7,893 | -0.10(-2.25%) |
Aug 08, 2017 | 4.700 | 4.750 | 4.317 | 4.450 | 41,183 | -0.25(-5.32%) |
Aug 07, 2017 | 4.250 | 4.700 | 4.250 | 4.700 | 28,775 | +0.30(+6.82%) |
Aug 04, 2017 | 4.400 | 4.550 | 4.350 | 4.400 | 16,346 | +0.00(+0.00%) |
Aug 03, 2017 | 4.550 | 4.600 | 4.350 | 4.400 | 23,354 | -0.25(-5.38%) |
Aug 02, 2017 | 4.650 | 4.700 | 4.495 | 4.650 | 21,155 | -0.05(-1.06%) |
Aug 01, 2017 | 4.800 | 4.800 | 4.400 | 4.700 | 74,816 | -0.05(-1.05%) |
Jul 31, 2017 | 4.850 | 4.950 | 4.650 | 4.750 | 17,781 | -0.15(-3.06%) |
Jul 28, 2017 | 4.800 | 4.950 | 4.700 | 4.900 | 26,575 | +0.15(+3.16%) |
Jul 27, 2017 | 5.000 | 5.100 | 4.700 | 4.750 | 74,834 | -0.20(-4.04%) |
Jul 26, 2017 | 4.600 | 5.050 | 4.600 | 4.950 | 78,847 | +0.30(+6.45%) |
Jul 25, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 19,756 | -0.05(-1.06%) |
Jul 24, 2017 | 4.750 | 4.850 | 4.600 | 4.700 | 46,962 | -0.05(-1.05%) |
Jul 21, 2017 | 4.850 | 4.850 | 4.600 | 4.750 | 21,592 | -0.03(-0.64%) |
Jul 20, 2017 | 4.875 | 4.610 | 4.780 | 16,269 | -0.09(-1.94%) | |
Jul 19, 2017 | 4.850 | 4.979 | 4.700 | 4.875 | 46,909 | +0.12(+2.63%) |
Jul 18, 2017 | 5.000 | 5.000 | 4.700 | 4.750 | 15,022 | -0.10(-2.06%) |
Jul 17, 2017 | 4.900 | 5.100 | 4.750 | 4.850 | 31,415 | -0.10(-2.02%) |
Jul 14, 2017 | 5.050 | 5.100 | 4.900 | 4.950 | 21,061 | -0.05(-1.00%) |
Jul 13, 2017 | 4.800 | 5.100 | 4.800 | 5.000 | 17,983 | +0.10(+2.04%) |
Jul 12, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 17,570 | +0.05(+1.03%) |
Jul 11, 2017 | 4.850 | 4.950 | 4.750 | 4.850 | 41,017 | -0.05(-1.02%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.700 | 4.900 | 49,185 | +0.00(+0.00%) |
Jul 07, 2017 | 4.850 | 4.900 | 4.700 | 4.900 | 66,311 | +0.20(+4.26%) |
Jul 06, 2017 | 4.850 | 4.850 | 4.700 | 4.700 | 36,047 | +0.00(+0.00%) |
Jul 05, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 16,798 | +0.00(+0.00%) |
Jul 03, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 7,706 | +0.05(+1.08%) |
Jun 30, 2017 | 4.550 | 4.700 | 4.500 | 4.650 | 311,302 | +0.10(+2.20%) |
Jun 29, 2017 | 4.500 | 4.650 | 4.465 | 4.550 | 8,173 | +0.05(+1.11%) |
Jun 28, 2017 | 4.500 | 4.650 | 4.450 | 4.500 | 32,359 | +0.05(+1.12%) |
Jun 27, 2017 | 4.500 | 4.600 | 4.350 | 4.450 | 35,392 | +0.00(+0.00%) |
Jun 26, 2017 | 4.350 | 4.650 | 4.305 | 4.450 | 69,838 | +0.05(+1.14%) |
Jun 23, 2017 | 4.319 | 4.400 | 4.200 | 4.400 | 11,041 | +0.15(+3.53%) |
Jun 22, 2017 | 4.200 | 4.350 | 4.200 | 4.250 | 24,314 | +0.05(+1.19%) |
Jun 21, 2017 | 4.300 | 4.300 | 4.150 | 4.200 | 74,053 | -0.05(-1.18%) |
Jun 20, 2017 | 4.500 | 4.500 | 4.250 | 4.250 | 45,754 | -0.20(-4.49%) |
Jun 19, 2017 | 4.450 | 4.550 | 4.350 | 4.450 | 95,816 | +0.15(+3.49%) |
Jun 16, 2017 | 4.100 | 4.450 | 4.100 | 4.300 | 79,648 | +0.15(+3.61%) |
Jun 15, 2017 | 4.600 | 4.650 | 4.000 | 4.150 | 132,209 | -0.50(-10.75%) |
Jun 14, 2017 | 4.250 | 4.655 | 4.175 | 4.650 | 460,901 | -0.45(-8.82%) |
Jun 13, 2017 | 5.100 | 5.250 | 5.050 | 5.100 | 54,496 | +0.05(+0.99%) |
Jun 12, 2017 | 5.100 | 5.350 | 5.025 | 5.050 | 60,640 | +0.00(+0.00%) |
Jun 09, 2017 | 5.150 | 5.150 | 4.950 | 5.050 | 163,510 | -0.10(-1.94%) |
Jun 08, 2017 | 5.300 | 5.400 | 5.150 | 5.150 | 115,263 | -0.10(-1.90%) |
Jun 07, 2017 | 5.250 | 5.400 | 5.150 | 5.250 | 139,029 | +0.00(+0.00%) |
Jun 06, 2017 | 5.250 | 5.350 | 5.125 | 5.250 | 68,170 | +0.05(+0.96%) |
Jun 05, 2017 | 5.250 | 5.250 | 4.850 | 5.200 | 99,232 | -0.25(-4.59%) |
Jun 02, 2017 | 5.300 | 5.475 | 5.250 | 5.450 | 198,460 | +0.15(+2.83%) |