Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.180 | 4.210 | 4.135 | 4.200 | 71,095 | +0.05(+1.20%) |
Aug 30, 2017 | 4.090 | 4.160 | 4.090 | 4.150 | 108,533 | +0.05(+1.22%) |
Aug 29, 2017 | 4.010 | 4.110 | 4.010 | 4.100 | 89,591 | +0.01(+0.24%) |
Aug 28, 2017 | 4.140 | 4.140 | 4.070 | 4.090 | 147,480 | -0.05(-1.21%) |
Aug 25, 2017 | 4.150 | 4.070 | 4.140 | 132,416 | +0.05(+1.22%) | |
Aug 24, 2017 | 4.130 | 4.140 | 4.090 | 4.090 | 191,535 | -0.04(-0.97%) |
Aug 23, 2017 | 3.960 | 4.140 | 3.950 | 4.130 | 171,080 | +0.10(+2.48%) |
Aug 22, 2017 | 3.970 | 4.040 | 3.970 | 4.030 | 251,184 | +0.05(+1.26%) |
Aug 21, 2017 | 3.950 | 4.030 | 3.890 | 3.980 | 171,251 | -0.02(-0.50%) |
Aug 18, 2017 | 4.040 | 4.040 | 3.980 | 4.000 | 268,260 | -0.05(-1.23%) |
Aug 17, 2017 | 4.060 | 4.080 | 4.020 | 4.050 | 329,556 | -0.02(-0.49%) |
Aug 16, 2017 | 4.090 | 4.100 | 4.050 | 4.070 | 252,848 | -0.02(-0.49%) |
Aug 15, 2017 | 4.160 | 4.200 | 4.080 | 4.090 | 373,984 | -0.12(-2.85%) |
Aug 14, 2017 | 4.270 | 4.360 | 4.190 | 4.210 | 147,057 | -0.05(-1.17%) |
Aug 11, 2017 | 4.250 | 4.300 | 4.160 | 4.260 | 95,524 | -0.01(-0.23%) |
Aug 10, 2017 | 4.250 | 4.380 | 4.240 | 4.270 | 271,959 | +0.04(+0.95%) |
Aug 09, 2017 | 4.350 | 4.350 | 4.210 | 4.230 | 235,785 | -0.12(-2.76%) |
Aug 08, 2017 | 4.560 | 4.560 | 4.330 | 4.350 | 371,206 | -0.21(-4.61%) |
Aug 04, 2017 | 4.540 | 4.590 | 4.540 | 4.560 | 521,148 | +0.02(+0.44%) |
Aug 03, 2017 | 4.510 | 4.550 | 4.510 | 4.540 | 334,006 | +0.03(+0.67%) |
Aug 02, 2017 | 4.460 | 4.550 | 4.460 | 4.510 | 133,633 | +0.03(+0.67%) |
Aug 01, 2017 | 4.460 | 4.480 | 4.430 | 4.480 | 278,918 | -0.01(-0.22%) |
Jul 31, 2017 | 4.430 | 4.490 | 4.420 | 4.490 | 149,684 | +0.05(+1.13%) |
Jul 28, 2017 | 4.410 | 4.500 | 4.400 | 4.440 | 533,925 | +0.02(+0.45%) |
Jul 27, 2017 | 4.440 | 4.460 | 4.410 | 4.420 | 137,575 | -0.02(-0.45%) |
Jul 26, 2017 | 4.460 | 4.520 | 4.390 | 4.440 | 399,612 | -0.02(-0.45%) |
Jul 25, 2017 | 4.390 | 4.480 | 4.370 | 4.460 | 153,353 | +0.11(+2.53%) |
Jul 24, 2017 | 4.530 | 4.530 | 4.300 | 4.350 | 142,104 | -0.17(-3.76%) |
Jul 21, 2017 | 4.560 | 4.560 | 4.470 | 4.520 | 164,901 | -0.05(-1.09%) |
Jul 20, 2017 | 4.490 | 4.575 | 4.470 | 4.570 | 133,441 | +0.07(+1.56%) |
Jul 19, 2017 | 4.410 | 4.500 | 4.400 | 4.500 | 366,912 | +0.06(+1.35%) |
Jul 18, 2017 | 4.420 | 4.450 | 4.390 | 4.440 | 185,428 | +0.02(+0.45%) |
Jul 17, 2017 | 4.370 | 4.430 | 4.370 | 4.420 | 253,956 | +0.02(+0.45%) |
Jul 14, 2017 | 4.400 | 4.430 | 4.330 | 4.400 | 332,968 | -0.01(-0.23%) |
Jul 13, 2017 | 4.380 | 4.430 | 4.380 | 4.410 | 131,055 | -0.01(-0.23%) |
Jul 12, 2017 | 4.390 | 4.450 | 4.390 | 4.420 | 407,602 | +0.00(+0.00%) |
Jul 11, 2017 | 4.390 | 4.430 | 4.350 | 4.420 | 297,140 | +0.00(+0.00%) |
Jul 10, 2017 | 4.400 | 4.420 | 4.360 | 4.420 | 184,933 | +0.02(+0.45%) |
Jul 07, 2017 | 4.420 | 4.440 | 4.340 | 4.400 | 325,006 | -0.07(-1.57%) |
Jul 06, 2017 | 4.380 | 4.470 | 4.360 | 4.470 | 571,263 | +0.09(+2.17%) |
Jul 05, 2017 | 4.440 | 4.460 | 4.320 | 4.375 | 288,773 | -0.05(-1.24%) |
Jul 04, 2017 | 4.290 | 4.460 | 4.290 | 4.430 | 359,817 | +0.14(+3.26%) |
Jul 03, 2017 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.200 | 4.320 | 4.160 | 4.290 | 520,637 | +0.10(+2.39%) |
Jun 29, 2017 | 4.240 | 4.310 | 4.180 | 4.190 | 295,006 | -0.06(-1.41%) |
Jun 28, 2017 | 4.200 | 4.280 | 4.130 | 4.250 | 768,089 | +0.17(+4.17%) |
Jun 27, 2017 | 4.130 | 4.170 | 4.080 | 4.080 | 257,202 | -0.05(-1.21%) |
Jun 26, 2017 | 4.140 | 4.140 | 4.080 | 4.130 | 83,475 | +0.00(+0.00%) |
Jun 23, 2017 | 4.090 | 4.140 | 4.075 | 4.130 | 119,924 | +0.05(+1.23%) |
Jun 22, 2017 | 4.070 | 4.100 | 4.050 | 4.080 | 172,824 | +0.01(+0.25%) |
Jun 21, 2017 | 4.100 | 4.120 | 4.010 | 4.070 | 291,908 | -0.03(-0.73%) |
Jun 20, 2017 | 4.100 | 4.130 | 4.060 | 4.100 | 443,820 | +0.01(+0.24%) |
Jun 19, 2017 | 4.080 | 4.170 | 4.080 | 4.090 | 165,843 | +0.00(+0.00%) |
Jun 16, 2017 | 4.090 | 4.110 | 4.070 | 4.090 | 185,197 | -0.01(-0.24%) |
Jun 15, 2017 | 4.090 | 4.110 | 4.060 | 4.100 | 223,488 | -0.01(-0.24%) |
Jun 14, 2017 | 4.170 | 4.170 | 4.050 | 4.110 | 304,011 | -0.05(-1.20%) |
Jun 13, 2017 | 4.090 | 4.170 | 4.040 | 4.160 | 384,739 | +0.07(+1.71%) |
Jun 12, 2017 | 4.090 | 4.130 | 4.070 | 4.090 | 328,622 | +0.00(+0.00%) |
Jun 09, 2017 | 4.030 | 4.105 | 4.030 | 4.090 | 325,505 | +0.00(+0.00%) |
Jun 08, 2017 | 4.000 | 4.090 | 3.990 | 4.090 | 386,675 | +0.03(+0.74%) |
Jun 07, 2017 | 4.040 | 4.080 | 4.000 | 4.060 | 415,262 | +0.00(+0.00%) |
Jun 06, 2017 | 4.030 | 4.080 | 3.970 | 4.060 | 308,973 | +0.02(+0.50%) |
Jun 05, 2017 | 3.990 | 4.050 | 3.980 | 4.040 | 136,203 | +0.03(+0.75%) |
Jun 02, 2017 | 3.990 | 4.020 | 3.940 | 4.010 | 207,079 | +0.00(+0.00%) |