Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.782 | 3.934 | 3.747 | 3.747 | 7,583 | -0.03(-0.78%) |
Aug 30, 2017 | 3.871 | 3.915 | 3.738 | 3.777 | 23,085 | +0.02(+0.52%) |
Aug 29, 2017 | 3.797 | 3.885 | 3.757 | 3.757 | 7,436 | -0.03(-0.78%) |
Aug 28, 2017 | 3.836 | 3.885 | 3.787 | 3.787 | 14,266 | -0.04(-1.03%) |
Aug 25, 2017 | 3.875 | 3.954 | 3.826 | 3.826 | 5,471 | -0.02(-0.51%) |
Aug 24, 2017 | 3.816 | 3.890 | 3.816 | 3.846 | 7,503 | +0.01(+0.26%) |
Aug 23, 2017 | 3.836 | 3.977 | 3.816 | 3.836 | 10,479 | -0.01(-0.26%) |
Aug 22, 2017 | 3.846 | 4.042 | 3.787 | 3.846 | 18,583 | -0.03(-0.76%) |
Aug 21, 2017 | 3.983 | 3.983 | 3.698 | 3.875 | 17,071 | -0.14(-3.43%) |
Aug 18, 2017 | 3.974 | 4.042 | 3.934 | 4.013 | 10,472 | +0.05(+1.24%) |
Aug 17, 2017 | 3.964 | 3.983 | 3.925 | 3.964 | 12,652 | +0.04(+1.00%) |
Aug 16, 2017 | 3.885 | 3.955 | 3.879 | 3.924 | 8,532 | +0.08(+2.05%) |
Aug 15, 2017 | 4.002 | 4.013 | 3.841 | 3.846 | 24,718 | -0.18(-4.40%) |
Aug 14, 2017 | 3.924 | 4.033 | 3.924 | 4.023 | 8,350 | +0.08(+1.99%) |
Aug 11, 2017 | 3.983 | 4.115 | 3.836 | 3.944 | 27,368 | -0.08(-2.03%) |
Aug 10, 2017 | 4.180 | 4.180 | 3.987 | 4.026 | 3,904 | -0.08(-1.84%) |
Aug 09, 2017 | 4.088 | 4.160 | 3.954 | 4.101 | 7,235 | -0.02(-0.48%) |
Aug 08, 2017 | 4.160 | 4.170 | 4.082 | 4.121 | 7,926 | -0.01(-0.24%) |
Aug 07, 2017 | 4.042 | 4.160 | 3.998 | 4.131 | 24,775 | +0.13(+3.19%) |
Aug 04, 2017 | 4.062 | 4.170 | 3.975 | 4.003 | 21,320 | -0.07(-1.69%) |
Aug 03, 2017 | 4.141 | 4.141 | 4.042 | 4.072 | 35,659 | -0.06(-1.43%) |
Aug 02, 2017 | 4.160 | 4.229 | 4.082 | 4.131 | 4,409 | -0.05(-1.18%) |
Aug 01, 2017 | 4.101 | 4.131 | 4.082 | 4.180 | 8,188 | +0.09(+2.16%) |
Jul 31, 2017 | 4.121 | 4.239 | 4.082 | 4.092 | 41,570 | -0.04(-0.95%) |
Jul 28, 2017 | 4.190 | 4.190 | 4.082 | 4.131 | 22,954 | -0.02(-0.47%) |
Jul 27, 2017 | 4.210 | 4.210 | 4.125 | 4.151 | 12,959 | -0.07(-1.63%) |
Jul 26, 2017 | 4.220 | 4.308 | 4.082 | 4.220 | 12,843 | +0.03(+0.70%) |
Jul 25, 2017 | 4.111 | 4.284 | 4.111 | 4.190 | 16,779 | +0.07(+1.67%) |
Jul 24, 2017 | 4.210 | 4.308 | 4.111 | 4.121 | 18,531 | -0.06(-1.41%) |
Jul 21, 2017 | 4.229 | 4.249 | 4.131 | 4.180 | 37,464 | -0.06(-1.39%) |
Jul 20, 2017 | 4.318 | 4.318 | 4.239 | 4.239 | 14,820 | -0.06(-1.37%) |
Jul 19, 2017 | 4.288 | 4.308 | 4.270 | 4.298 | 16,756 | +0.04(+0.92%) |
Jul 18, 2017 | 4.279 | 4.426 | 4.259 | 4.259 | 49,090 | -0.09(-2.04%) |
Jul 17, 2017 | 4.308 | 4.456 | 4.308 | 4.347 | 53,352 | +0.00(+0.00%) |
Jul 14, 2017 | 4.308 | 4.367 | 4.290 | 4.347 | 11,214 | +0.00(+0.00%) |
Jul 13, 2017 | 4.426 | 4.426 | 4.288 | 4.347 | 16,956 | -0.04(-0.90%) |
Jul 12, 2017 | 4.318 | 4.456 | 4.318 | 4.387 | 18,988 | +0.07(+1.59%) |
Jul 11, 2017 | 4.279 | 4.397 | 4.269 | 4.318 | 10,454 | +0.01(+0.29%) |
Jul 10, 2017 | 4.333 | 4.397 | 4.279 | 4.305 | 6,518 | -0.02(-0.52%) |
Jul 07, 2017 | 4.328 | 4.406 | 4.308 | 4.328 | 5,023 | -0.04(-0.91%) |
Jul 06, 2017 | 4.338 | 4.367 | 4.288 | 4.367 | 25,052 | -0.01(-0.22%) |
Jul 05, 2017 | 4.367 | 4.406 | 4.347 | 4.377 | 14,138 | -0.03(-0.67%) |
Jul 03, 2017 | 4.357 | 4.406 | 4.357 | 4.406 | 831 | +0.03(+0.67%) |
Jun 30, 2017 | 4.367 | 4.397 | 4.318 | 4.377 | 18,058 | +0.03(+0.68%) |
Jun 29, 2017 | 4.367 | 4.397 | 4.288 | 4.347 | 5,307 | +0.03(+0.68%) |
Jun 28, 2017 | 4.268 | 4.475 | 4.268 | 4.318 | 49,394 | +0.08(+1.86%) |
Jun 27, 2017 | 4.308 | 4.318 | 4.229 | 4.239 | 10,199 | -0.02(-0.46%) |
Jun 26, 2017 | 4.308 | 4.318 | 4.229 | 4.259 | 32,742 | -0.04(-0.92%) |
Jun 23, 2017 | 4.338 | 4.338 | 4.190 | 4.298 | 21,792 | +0.01(+0.23%) |
Jun 22, 2017 | 4.259 | 4.367 | 4.239 | 4.288 | 13,822 | +0.01(+0.15%) |
Jun 21, 2017 | 4.328 | 4.347 | 4.282 | 4.282 | 4,979 | -0.02(-0.38%) |
Jun 20, 2017 | 4.317 | 4.347 | 4.239 | 4.298 | 14,165 | +0.07(+1.63%) |
Jun 19, 2017 | 4.313 | 4.313 | 4.229 | 4.229 | 27,781 | -0.07(-1.60%) |
Jun 16, 2017 | 4.288 | 4.426 | 4.249 | 4.298 | 32,450 | -0.02(-0.46%) |
Jun 15, 2017 | 4.324 | 4.357 | 4.279 | 4.318 | 26,536 | +0.04(+0.92%) |
Jun 14, 2017 | 4.338 | 4.364 | 4.279 | 4.279 | 10,303 | -0.11(-2.47%) |
Jun 13, 2017 | 4.544 | 4.544 | 4.269 | 4.387 | 89,798 | -0.23(-4.90%) |
Jun 12, 2017 | 4.593 | 4.652 | 4.534 | 4.613 | 25,650 | -0.03(-0.64%) |
Jun 09, 2017 | 4.593 | 4.652 | 4.534 | 4.642 | 13,760 | +0.02(+0.43%) |
Jun 08, 2017 | 4.534 | 4.650 | 4.534 | 4.623 | 35,140 | +0.07(+1.51%) |
Jun 07, 2017 | 4.633 | 4.643 | 4.554 | 4.554 | 6,486 | -0.08(-1.68%) |
Jun 06, 2017 | 4.583 | 4.642 | 4.583 | 4.632 | 13,233 | +0.01(+0.19%) |
Jun 05, 2017 | 4.711 | 4.741 | 4.574 | 4.623 | 26,768 | -0.13(-2.69%) |
Jun 02, 2017 | 4.743 | 4.775 | 4.687 | 4.751 | 8,125 | +0.00(+0.00%) |