Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.866 | 4.883 | 4.815 | 4.824 | 1,049,106 | -0.01(-0.18%) |
Aug 30, 2017 | 4.781 | 4.849 | 4.764 | 4.832 | 738,334 | +0.04(+0.89%) |
Aug 29, 2017 | 4.705 | 4.815 | 4.697 | 4.790 | 996,162 | -0.03(-0.53%) |
Aug 28, 2017 | 4.858 | 4.866 | 4.756 | 4.815 | 921,655 | -0.04(-0.87%) |
Aug 25, 2017 | 4.841 | 4.909 | 4.841 | 4.858 | 1,120,951 | +0.04(+0.88%) |
Aug 24, 2017 | 4.739 | 4.824 | 4.705 | 4.815 | 1,098,154 | +0.11(+2.35%) |
Aug 23, 2017 | 4.629 | 4.764 | 4.620 | 4.705 | 703,722 | +0.01(+0.18%) |
Aug 22, 2017 | 4.688 | 4.735 | 4.667 | 4.697 | 604,568 | +0.06(+1.28%) |
Aug 21, 2017 | 4.646 | 4.680 | 4.620 | 4.637 | 659,025 | -0.03(-0.73%) |
Aug 18, 2017 | 4.578 | 4.688 | 4.527 | 4.671 | 1,225,233 | +0.04(+0.92%) |
Aug 17, 2017 | 4.764 | 4.807 | 4.620 | 4.629 | 1,127,018 | -0.15(-3.20%) |
Aug 16, 2017 | 4.858 | 4.858 | 4.752 | 4.781 | 746,626 | -0.05(-1.05%) |
Aug 15, 2017 | 4.926 | 4.926 | 4.807 | 4.832 | 964,498 | -0.03(-0.70%) |
Aug 14, 2017 | 4.824 | 4.892 | 4.781 | 4.866 | 1,074,808 | +0.10(+2.14%) |
Aug 11, 2017 | 4.722 | 4.807 | 4.722 | 4.764 | 2,084,006 | +0.03(+0.54%) |
Aug 10, 2017 | 4.705 | 4.807 | 4.705 | 4.739 | 2,477,809 | -0.11(-2.28%) |
Aug 09, 2017 | 4.798 | 4.875 | 4.764 | 4.849 | 2,308,694 | -0.03(-0.52%) |
Aug 08, 2017 | 4.900 | 4.994 | 4.866 | 4.875 | 1,922,610 | -0.06(-1.20%) |
Aug 07, 2017 | 4.977 | 5.011 | 4.934 | 4.934 | 1,598,407 | -0.04(-0.85%) |
Aug 04, 2017 | 4.977 | 5.028 | 4.951 | 4.977 | 3,627,238 | +0.03(+0.69%) |
Aug 03, 2017 | 4.849 | 5.036 | 4.841 | 4.943 | 14,206,433 | -0.10(-2.02%) |
Aug 02, 2017 | 5.019 | 5.079 | 4.977 | 5.045 | 686,810 | +0.04(+0.85%) |
Aug 01, 2017 | 5.028 | 5.130 | 4.994 | 5.002 | 1,026,097 | +0.03(+0.51%) |
Jul 31, 2017 | 5.164 | 5.164 | 4.968 | 4.977 | 790,885 | -0.14(-2.66%) |
Jul 28, 2017 | 5.147 | 5.147 | 4.998 | 5.113 | 1,112,797 | +0.14(+2.73%) |
Jul 27, 2017 | 4.951 | 5.028 | 4.913 | 4.977 | 629,657 | +0.05(+1.03%) |
Jul 26, 2017 | 5.087 | 5.091 | 4.900 | 4.926 | 734,131 | -0.16(-3.17%) |
Jul 25, 2017 | 5.062 | 5.147 | 5.045 | 5.087 | 754,445 | +0.12(+2.39%) |
Jul 24, 2017 | 4.926 | 4.977 | 4.900 | 4.968 | 1,165,033 | +0.05(+1.04%) |
Jul 21, 2017 | 5.087 | 5.138 | 4.917 | 4.917 | 1,213,519 | -0.13(-2.53%) |
Jul 20, 2017 | 5.096 | 5.104 | 4.998 | 5.045 | 478,638 | -0.04(-0.83%) |
Jul 19, 2017 | 5.053 | 5.100 | 4.994 | 5.087 | 734,774 | +0.06(+1.18%) |
Jul 18, 2017 | 4.977 | 5.045 | 4.926 | 5.028 | 745,812 | +0.00(+0.00%) |
Jul 17, 2017 | 5.011 | 5.053 | 4.934 | 5.028 | 900,083 | +0.02(+0.34%) |
Jul 14, 2017 | 4.960 | 5.045 | 4.930 | 5.011 | 666,673 | -0.06(-1.17%) |
Jul 13, 2017 | 5.138 | 5.138 | 5.028 | 5.070 | 705,073 | -0.03(-0.67%) |
Jul 12, 2017 | 5.053 | 5.155 | 5.053 | 5.104 | 653,806 | +0.03(+0.50%) |
Jul 11, 2017 | 5.130 | 5.130 | 5.019 | 5.079 | 1,089,587 | -0.03(-0.50%) |
Jul 10, 2017 | 5.138 | 5.202 | 5.096 | 5.104 | 1,490,040 | -0.06(-1.15%) |
Jul 07, 2017 | 5.121 | 5.172 | 5.019 | 5.164 | 861,275 | +0.07(+1.33%) |
Jul 06, 2017 | 5.062 | 5.189 | 5.036 | 5.096 | 1,437,612 | +0.03(+0.50%) |
Jul 05, 2017 | 5.113 | 5.121 | 4.994 | 5.070 | 982,193 | -0.04(-0.83%) |
Jul 03, 2017 | 4.943 | 5.138 | 4.943 | 5.113 | 836,789 | +0.20(+3.97%) |
Jun 30, 2017 | 4.909 | 4.956 | 4.828 | 4.917 | 1,049,472 | +0.01(+0.17%) |
Jun 29, 2017 | 4.909 | 4.951 | 4.832 | 4.909 | 1,488,232 | +0.14(+3.03%) |
Jun 28, 2017 | 4.841 | 4.883 | 4.756 | 4.764 | 3,753,018 | -0.01(-0.18%) |
Jun 27, 2017 | 4.714 | 4.807 | 4.646 | 4.773 | 2,210,117 | +0.11(+2.37%) |
Jun 26, 2017 | 4.663 | 4.714 | 4.595 | 4.663 | 1,065,890 | +0.00(+0.00%) |
Jun 23, 2017 | 4.680 | 4.714 | 4.590 | 4.663 | 6,583,321 | -0.01(-0.18%) |
Jun 22, 2017 | 4.654 | 4.688 | 4.595 | 4.671 | 911,660 | +0.02(+0.37%) |
Jun 21, 2017 | 4.807 | 4.824 | 4.650 | 4.654 | 1,375,437 | -0.16(-3.35%) |
Jun 20, 2017 | 4.849 | 4.866 | 4.794 | 4.815 | 799,509 | -0.05(-1.05%) |
Jun 19, 2017 | 4.943 | 4.994 | 4.841 | 4.866 | 1,015,898 | -0.02(-0.35%) |
Jun 16, 2017 | 4.824 | 4.896 | 4.790 | 4.883 | 2,131,827 | +0.03(+0.70%) |
Jun 15, 2017 | 4.824 | 4.943 | 4.798 | 4.849 | 720,565 | -0.03(-0.52%) |
Jun 14, 2017 | 4.832 | 4.883 | 4.714 | 4.875 | 1,127,480 | -0.03(-0.69%) |
Jun 13, 2017 | 4.994 | 5.002 | 4.875 | 4.909 | 1,118,338 | +0.00(+0.00%) |
Jun 12, 2017 | 4.883 | 5.032 | 4.824 | 4.909 | 1,631,959 | +0.03(+0.70%) |
Jun 09, 2017 | 4.688 | 4.892 | 4.688 | 4.875 | 2,221,481 | +0.22(+4.74%) |
Jun 08, 2017 | 4.501 | 4.824 | 4.450 | 4.654 | 3,500,777 | +0.15(+3.40%) |
Jun 07, 2017 | 4.535 | 4.556 | 4.433 | 4.501 | 2,068,958 | -0.03(-0.75%) |
Jun 06, 2017 | 4.578 | 4.578 | 4.442 | 4.535 | 1,858,376 | -0.08(-1.84%) |
Jun 05, 2017 | 4.442 | 4.697 | 4.408 | 4.620 | 1,921,887 | +0.17(+3.82%) |
Jun 02, 2017 | 4.450 | 4.603 | 4.425 | 4.450 | 1,532,582 | -0.08(-1.69%) |