Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.870 | 4.965 | 4.870 | 4.930 | 75,566 | +0.02(+0.41%) |
Aug 30, 2017 | 4.870 | 4.930 | 4.835 | 4.910 | 14,680 | -0.01(-0.20%) |
Aug 29, 2017 | 4.860 | 4.920 | 4.860 | 4.920 | 55,580 | -0.01(-0.20%) |
Aug 28, 2017 | 4.910 | 4.950 | 4.900 | 4.930 | 12,900 | +0.02(+0.41%) |
Aug 25, 2017 | 4.960 | 4.960 | 4.910 | 4.910 | 10,928 | -0.01(-0.20%) |
Aug 24, 2017 | 4.890 | 4.940 | 4.870 | 4.920 | 12,717 | +0.02(+0.41%) |
Aug 23, 2017 | 4.910 | 4.930 | 4.855 | 4.900 | 30,184 | -0.01(-0.20%) |
Aug 22, 2017 | 4.820 | 4.910 | 4.820 | 4.910 | 9,914 | +0.07(+1.45%) |
Aug 21, 2017 | 4.900 | 4.900 | 4.800 | 4.840 | 46,216 | -0.02(-0.41%) |
Aug 18, 2017 | 4.870 | 4.895 | 4.820 | 4.860 | 4,117 | -0.04(-0.82%) |
Aug 17, 2017 | 4.880 | 4.920 | 4.860 | 4.900 | 15,607 | +0.00(+0.00%) |
Aug 16, 2017 | 4.860 | 4.920 | 4.850 | 4.900 | 28,652 | -0.06(-1.21%) |
Aug 15, 2017 | 4.930 | 4.960 | 4.900 | 4.960 | 27,629 | +0.00(+0.10%) |
Aug 14, 2017 | 4.870 | 4.970 | 4.870 | 4.955 | 42,887 | +0.05(+1.12%) |
Aug 11, 2017 | 4.880 | 4.930 | 4.830 | 4.900 | 23,863 | +0.00(+0.00%) |
Aug 10, 2017 | 4.900 | 4.930 | 4.850 | 4.900 | 30,792 | +0.03(+0.51%) |
Aug 09, 2017 | 4.850 | 4.920 | 4.840 | 4.875 | 30,866 | -0.05(-1.12%) |
Aug 08, 2017 | 4.900 | 5.020 | 4.900 | 4.930 | 45,588 | +0.03(+0.61%) |
Aug 07, 2017 | 4.900 | 4.930 | 4.810 | 4.900 | 32,953 | -0.06(-1.21%) |
Aug 04, 2017 | 5.050 | 5.010 | 4.960 | 31,861 | -0.05(-1.00%) | |
Aug 03, 2017 | 5.050 | 5.160 | 4.990 | 5.010 | 36,583 | -0.21(-4.02%) |
Aug 02, 2017 | 5.040 | 5.300 | 5.040 | 5.220 | 92,523 | +0.17(+3.37%) |
Aug 01, 2017 | 5.200 | 5.200 | 5.010 | 5.050 | 39,614 | -0.01(-0.20%) |
Jul 31, 2017 | 5.060 | 4.910 | 5.060 | 32,140 | +0.09(+1.81%) | |
Jul 28, 2017 | 5.010 | 5.020 | 4.950 | 4.970 | 14,832 | -0.03(-0.60%) |
Jul 27, 2017 | 5.040 | 5.086 | 4.990 | 5.000 | 47,401 | -0.07(-1.38%) |
Jul 26, 2017 | 5.000 | 5.080 | 5.000 | 5.070 | 18,706 | +0.06(+1.27%) |
Jul 25, 2017 | 5.010 | 5.030 | 4.990 | 5.006 | 14,742 | -0.04(-0.87%) |
Jul 24, 2017 | 5.090 | 5.090 | 4.960 | 5.050 | 22,126 | -0.08(-1.56%) |
Jul 21, 2017 | 5.190 | 5.190 | 5.100 | 5.130 | 36,669 | -0.07(-1.35%) |
Jul 20, 2017 | 5.200 | 5.200 | 5.070 | 5.200 | 16,855 | +0.03(+0.58%) |
Jul 19, 2017 | 5.170 | 5.250 | 5.140 | 5.170 | 10,946 | -0.06(-1.15%) |
Jul 18, 2017 | 5.300 | 5.300 | 5.150 | 5.230 | 38,566 | -0.03(-0.57%) |
Jul 17, 2017 | 5.250 | 5.330 | 5.228 | 5.260 | 22,802 | +0.07(+1.35%) |
Jul 14, 2017 | 5.180 | 5.390 | 5.150 | 5.190 | 12,393 | +0.00(+0.00%) |
Jul 13, 2017 | 5.260 | 5.285 | 5.140 | 5.190 | 16,384 | -0.06(-1.14%) |
Jul 12, 2017 | 5.200 | 5.280 | 5.200 | 5.250 | 18,193 | +0.08(+1.55%) |
Jul 11, 2017 | 5.100 | 5.250 | 5.090 | 5.170 | 58,768 | +0.04(+0.78%) |
Jul 10, 2017 | 5.150 | 5.170 | 5.060 | 5.130 | 18,195 | -0.02(-0.39%) |
Jul 07, 2017 | 5.100 | 5.190 | 5.100 | 5.150 | 16,596 | +0.04(+0.78%) |
Jul 06, 2017 | 5.020 | 5.123 | 5.000 | 5.110 | 48,983 | +0.08(+1.59%) |
Jul 05, 2017 | 5.050 | 5.075 | 4.980 | 5.030 | 28,737 | +0.02(+0.40%) |
Jul 03, 2017 | 4.960 | 5.150 | 4.960 | 5.010 | 31,693 | -0.10(-1.96%) |
Jun 30, 2017 | 5.100 | 5.110 | 4.950 | 5.110 | 14,627 | +0.00(+0.00%) |
Jun 29, 2017 | 5.140 | 5.159 | 5.000 | 5.110 | 15,962 | -0.03(-0.58%) |
Jun 28, 2017 | 5.080 | 5.190 | 5.040 | 5.140 | 30,112 | +0.02(+0.39%) |
Jun 27, 2017 | 5.080 | 5.180 | 5.080 | 5.120 | 15,765 | +0.00(+0.00%) |
Jun 26, 2017 | 5.080 | 5.160 | 5.060 | 5.120 | 54,429 | +0.14(+2.81%) |
Jun 23, 2017 | 4.950 | 5.100 | 4.940 | 4.980 | 12,172 | +0.02(+0.40%) |
Jun 22, 2017 | 4.890 | 5.000 | 4.850 | 4.960 | 31,416 | +0.07(+1.43%) |
Jun 21, 2017 | 4.840 | 4.918 | 4.820 | 4.890 | 32,562 | +0.03(+0.62%) |
Jun 20, 2017 | 4.800 | 4.890 | 4.800 | 4.860 | 29,483 | +0.03(+0.62%) |
Jun 19, 2017 | 4.810 | 4.890 | 4.800 | 4.830 | 22,568 | +0.01(+0.21%) |
Jun 16, 2017 | 4.830 | 4.870 | 4.800 | 4.820 | 14,574 | -0.05(-1.03%) |
Jun 15, 2017 | 4.750 | 4.890 | 4.750 | 4.870 | 22,216 | +0.06(+1.25%) |
Jun 14, 2017 | 4.830 | 4.870 | 4.780 | 4.810 | 21,669 | -0.03(-0.62%) |
Jun 13, 2017 | 4.860 | 4.880 | 4.810 | 4.840 | 7,857 | -0.01(-0.21%) |
Jun 12, 2017 | 4.860 | 4.890 | 4.830 | 4.850 | 11,479 | -0.07(-1.42%) |
Jun 09, 2017 | 4.920 | 4.970 | 4.840 | 4.920 | 36,892 | +0.01(+0.20%) |
Jun 08, 2017 | 4.940 | 4.970 | 4.890 | 4.910 | 11,863 | +0.01(+0.20%) |
Jun 07, 2017 | 4.930 | 4.940 | 4.850 | 4.900 | 2,948 | -0.02(-0.41%) |
Jun 06, 2017 | 4.900 | 4.990 | 4.890 | 4.920 | 10,915 | -0.05(-1.01%) |
Jun 05, 2017 | 5.000 | 5.000 | 4.970 | 4.970 | 1,790 | -0.01(-0.20%) |
Jun 02, 2017 | 5.040 | 5.040 | 4.860 | 4.980 | 8,294 | -0.05(-0.99%) |