Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.170 | 5.170 | 5.130 | 5.130 | 396,222 | -0.04(-0.77%) |
Aug 30, 2017 | 5.180 | 5.180 | 5.150 | 5.170 | 340,493 | -0.01(-0.19%) |
Aug 29, 2017 | 5.170 | 5.200 | 5.160 | 5.180 | 390,298 | -0.01(-0.19%) |
Aug 28, 2017 | 5.190 | 5.200 | 5.170 | 5.190 | 490,233 | +0.03(+0.58%) |
Aug 25, 2017 | 5.150 | 5.190 | 5.130 | 5.160 | 302,121 | +0.01(+0.19%) |
Aug 24, 2017 | 5.160 | 5.170 | 5.140 | 5.150 | 269,495 | -0.02(-0.39%) |
Aug 23, 2017 | 5.170 | 5.180 | 5.070 | 5.170 | 581,231 | -0.12(-2.27%) |
Aug 22, 2017 | 5.130 | 5.290 | 5.118 | 5.290 | 337,145 | +0.17(+3.32%) |
Aug 21, 2017 | 5.110 | 5.120 | 5.110 | 5.120 | 270,703 | +0.03(+0.59%) |
Aug 18, 2017 | 5.070 | 5.110 | 5.070 | 5.090 | 504,904 | +0.03(+0.59%) |
Aug 17, 2017 | 5.120 | 5.130 | 5.060 | 5.060 | 391,870 | -0.10(-1.94%) |
Aug 16, 2017 | 5.140 | 5.160 | 5.130 | 5.160 | 593,220 | +0.04(+0.78%) |
Aug 15, 2017 | 5.150 | 5.150 | 5.110 | 5.120 | 472,019 | -0.02(-0.39%) |
Aug 14, 2017 | 5.110 | 5.160 | 5.100 | 5.140 | 743,548 | +0.05(+0.98%) |
Aug 11, 2017 | 5.020 | 5.100 | 5.010 | 5.090 | 537,436 | +0.07(+1.39%) |
Aug 10, 2017 | 5.050 | 5.080 | 4.990 | 5.020 | 1,469,891 | -0.06(-1.18%) |
Aug 09, 2017 | 5.130 | 5.160 | 5.060 | 5.080 | 863,537 | -0.07(-1.36%) |
Aug 08, 2017 | 5.190 | 5.200 | 5.150 | 5.150 | 383,870 | -0.04(-0.77%) |
Aug 07, 2017 | 5.190 | 5.210 | 5.180 | 5.190 | 467,029 | +0.00(+0.00%) |
Aug 04, 2017 | 5.170 | 5.190 | 5.170 | 5.190 | 347,433 | +0.01(+0.19%) |
Aug 03, 2017 | 5.190 | 5.200 | 5.160 | 5.180 | 463,822 | -0.01(-0.19%) |
Aug 02, 2017 | 5.210 | 5.250 | 5.180 | 5.190 | 591,555 | -0.01(-0.19%) |
Aug 01, 2017 | 5.200 | 5.230 | 5.180 | 5.200 | 720,149 | +0.02(+0.39%) |
Jul 31, 2017 | 5.200 | 5.200 | 5.150 | 5.180 | 749,489 | +0.03(+0.58%) |
Jul 28, 2017 | 5.110 | 5.150 | 5.110 | 5.150 | 397,499 | +0.02(+0.39%) |
Jul 27, 2017 | 5.140 | 5.140 | 5.120 | 5.130 | 349,644 | -0.01(-0.19%) |
Jul 26, 2017 | 5.130 | 5.150 | 5.120 | 5.140 | 563,922 | +0.03(+0.59%) |
Jul 25, 2017 | 5.130 | 5.130 | 5.110 | 5.110 | 727,146 | -0.02(-0.39%) |
Jul 24, 2017 | 5.130 | 5.130 | 5.120 | 5.130 | 369,096 | +0.01(+0.20%) |
Jul 21, 2017 | 5.100 | 5.120 | 5.096 | 5.120 | 456,932 | +0.02(+0.39%) |
Jul 20, 2017 | 5.150 | 5.100 | 5.100 | 565,224 | -0.05(-0.97%) | |
Jul 19, 2017 | 5.110 | 5.150 | 5.105 | 5.150 | 770,354 | +0.04(+0.78%) |
Jul 18, 2017 | 5.080 | 5.120 | 5.080 | 5.110 | 534,526 | +0.03(+0.59%) |
Jul 17, 2017 | 5.080 | 5.100 | 5.060 | 5.080 | 821,530 | +0.00(+0.00%) |
Jul 14, 2017 | 5.040 | 5.090 | 5.040 | 5.080 | 843,094 | +0.06(+1.20%) |
Jul 13, 2017 | 5.020 | 5.040 | 5.010 | 5.020 | 598,506 | +0.00(+0.00%) |
Jul 12, 2017 | 5.030 | 5.030 | 5.000 | 5.020 | 758,060 | +0.01(+0.20%) |
Jul 11, 2017 | 5.020 | 5.020 | 5.000 | 5.010 | 361,137 | +0.00(+0.00%) |
Jul 10, 2017 | 5.020 | 5.020 | 5.000 | 5.010 | 581,116 | +0.00(+0.00%) |
Jul 07, 2017 | 5.010 | 5.020 | 5.000 | 5.010 | 644,009 | +0.02(+0.40%) |
Jul 06, 2017 | 5.030 | 5.030 | 4.970 | 4.990 | 812,299 | -0.04(-0.80%) |
Jul 05, 2017 | 5.040 | 5.050 | 5.010 | 5.030 | 519,361 | -0.02(-0.40%) |
Jul 03, 2017 | 5.040 | 5.050 | 5.030 | 5.050 | 256,975 | +0.05(+1.00%) |
Jun 30, 2017 | 5.050 | 5.050 | 5.000 | 5.000 | 512,877 | -0.04(-0.79%) |
Jun 29, 2017 | 5.050 | 5.050 | 5.010 | 5.040 | 533,387 | -0.00(-0.10%) |
Jun 28, 2017 | 5.080 | 5.080 | 5.030 | 5.045 | 548,217 | +0.01(+0.30%) |
Jun 27, 2017 | 5.050 | 5.050 | 5.020 | 5.030 | 496,753 | -0.02(-0.40%) |
Jun 26, 2017 | 4.990 | 5.050 | 4.990 | 5.050 | 463,468 | +0.07(+1.41%) |
Jun 23, 2017 | 5.010 | 5.040 | 4.980 | 4.980 | 400,003 | -0.03(-0.60%) |
Jun 22, 2017 | 5.010 | 5.040 | 5.010 | 5.010 | 533,654 | -0.01(-0.20%) |
Jun 21, 2017 | 5.020 | 5.020 | 4.990 | 5.020 | 443,133 | +0.02(+0.40%) |
Jun 20, 2017 | 5.030 | 5.040 | 5.000 | 5.000 | 390,161 | -0.04(-0.79%) |
Jun 19, 2017 | 5.040 | 5.060 | 5.020 | 5.040 | 418,527 | +0.00(+0.00%) |
Jun 16, 2017 | 5.030 | 5.040 | 5.020 | 5.040 | 304,737 | +0.00(+0.00%) |
Jun 15, 2017 | 5.040 | 5.060 | 5.030 | 5.040 | 489,251 | +0.00(+0.00%) |
Jun 14, 2017 | 5.050 | 5.060 | 5.040 | 5.040 | 343,415 | +0.01(+0.20%) |
Jun 13, 2017 | 5.070 | 5.080 | 5.030 | 5.030 | 422,010 | -0.05(-0.98%) |
Jun 12, 2017 | 5.040 | 5.080 | 5.030 | 5.080 | 495,537 | +0.06(+1.20%) |
Jun 09, 2017 | 5.060 | 5.060 | 5.020 | 5.020 | 523,309 | -0.04(-0.69%) |
Jun 08, 2017 | 5.060 | 5.060 | 5.040 | 5.055 | 295,180 | -0.00(-0.10%) |
Jun 07, 2017 | 5.030 | 5.060 | 5.027 | 5.060 | 344,112 | +0.04(+0.80%) |
Jun 06, 2017 | 5.010 | 5.050 | 5.010 | 5.020 | 568,171 | +0.00(+0.00%) |
Jun 05, 2017 | 5.020 | 5.030 | 5.000 | 5.020 | 458,617 | +0.00(+0.00%) |
Jun 02, 2017 | 5.030 | 5.030 | 5.010 | 5.020 | 453,244 | -0.01(-0.20%) |