Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.410 | 5.463 | 5.370 | 5.420 | 22,866 | +0.01(+0.18%) |
Aug 30, 2017 | 5.400 | 5.460 | 5.380 | 5.410 | 21,671 | -0.01(-0.18%) |
Aug 29, 2017 | 5.420 | 5.471 | 5.310 | 5.420 | 22,173 | +0.03(+0.56%) |
Aug 28, 2017 | 5.370 | 5.500 | 5.360 | 5.390 | 25,075 | +0.09(+1.70%) |
Aug 25, 2017 | 5.250 | 5.300 | 5.230 | 5.300 | 12,538 | +0.07(+1.34%) |
Aug 24, 2017 | 5.130 | 5.250 | 5.130 | 5.230 | 33,286 | +0.18(+3.56%) |
Aug 23, 2017 | 5.090 | 5.220 | 5.000 | 5.050 | 80,982 | +0.00(+0.00%) |
Aug 22, 2017 | 5.050 | 5.070 | 4.985 | 5.050 | 18,935 | +0.08(+1.61%) |
Aug 21, 2017 | 4.950 | 5.060 | 4.780 | 4.970 | 33,684 | +0.00(+0.00%) |
Aug 18, 2017 | 4.870 | 5.030 | 4.870 | 4.970 | 47,588 | +0.01(+0.20%) |
Aug 17, 2017 | 5.030 | 5.071 | 4.950 | 4.960 | 37,537 | -0.03(-0.60%) |
Aug 16, 2017 | 4.850 | 5.000 | 4.780 | 4.990 | 25,236 | +0.30(+6.40%) |
Aug 15, 2017 | 4.670 | 4.715 | 4.640 | 4.690 | 34,579 | +0.09(+1.96%) |
Aug 14, 2017 | 4.410 | 4.660 | 4.410 | 4.600 | 72,282 | +0.17(+3.84%) |
Aug 11, 2017 | 4.530 | 4.600 | 4.400 | 4.430 | 28,033 | -0.04(-0.89%) |
Aug 10, 2017 | 4.640 | 4.640 | 4.460 | 4.470 | 30,210 | -0.23(-4.89%) |
Aug 09, 2017 | 4.680 | 4.772 | 4.680 | 4.700 | 10,226 | -0.01(-0.21%) |
Aug 08, 2017 | 4.800 | 4.800 | 4.670 | 4.710 | 26,827 | -0.13(-2.69%) |
Aug 07, 2017 | 4.900 | 4.920 | 4.830 | 4.840 | 13,035 | -0.11(-2.22%) |
Aug 04, 2017 | 5.070 | 5.171 | 4.880 | 4.950 | 33,770 | -0.08(-1.59%) |
Aug 03, 2017 | 5.060 | 5.076 | 5.010 | 5.030 | 18,161 | -0.03(-0.59%) |
Aug 02, 2017 | 5.220 | 5.280 | 5.050 | 5.060 | 36,049 | -0.18(-3.44%) |
Aug 01, 2017 | 5.210 | 5.290 | 5.130 | 5.240 | 38,249 | +0.03(+0.58%) |
Jul 31, 2017 | 5.250 | 5.310 | 5.200 | 5.210 | 58,824 | -0.09(-1.70%) |
Jul 28, 2017 | 5.200 | 5.370 | 5.200 | 5.300 | 10,893 | +0.08(+1.53%) |
Jul 27, 2017 | 5.310 | 5.420 | 5.200 | 5.220 | 12,746 | -0.09(-1.69%) |
Jul 26, 2017 | 5.350 | 5.450 | 5.280 | 5.310 | 11,099 | +0.00(+0.00%) |
Jul 25, 2017 | 5.410 | 5.540 | 5.310 | 5.310 | 30,909 | -0.11(-2.03%) |
Jul 24, 2017 | 5.540 | 5.570 | 5.380 | 5.420 | 17,423 | -0.01(-0.18%) |
Jul 21, 2017 | 5.400 | 5.410 | 5.325 | 5.430 | 48,537 | +0.12(+2.26%) |
Jul 20, 2017 | 5.310 | 5.240 | 5.310 | 71,932 | +0.07(+1.34%) | |
Jul 19, 2017 | 5.150 | 5.310 | 5.150 | 5.240 | 30,852 | +0.06(+1.16%) |
Jul 18, 2017 | 5.210 | 5.230 | 5.140 | 5.180 | 13,310 | -0.01(-0.19%) |
Jul 17, 2017 | 5.250 | 5.300 | 5.160 | 5.190 | 27,157 | -0.10(-1.89%) |
Jul 14, 2017 | 5.200 | 5.300 | 5.200 | 5.290 | 12,059 | +0.06(+1.15%) |
Jul 13, 2017 | 5.180 | 5.280 | 5.180 | 5.230 | 25,792 | -0.02(-0.38%) |
Jul 12, 2017 | 5.180 | 5.280 | 5.174 | 5.250 | 15,957 | +0.13(+2.54%) |
Jul 11, 2017 | 5.120 | 5.275 | 5.080 | 5.120 | 21,283 | -0.03(-0.58%) |
Jul 10, 2017 | 5.110 | 5.200 | 5.110 | 5.150 | 15,936 | +0.02(+0.39%) |
Jul 07, 2017 | 5.150 | 5.229 | 5.110 | 5.130 | 33,449 | -0.08(-1.54%) |
Jul 06, 2017 | 5.190 | 5.290 | 5.190 | 5.210 | 20,418 | -0.02(-0.38%) |
Jul 05, 2017 | 5.280 | 5.290 | 5.160 | 5.230 | 12,773 | -0.11(-2.06%) |
Jul 03, 2017 | 5.225 | 5.370 | 5.210 | 5.340 | 8,985 | +0.08(+1.52%) |
Jun 30, 2017 | 5.230 | 5.310 | 5.150 | 5.260 | 17,851 | +0.08(+1.54%) |
Jun 29, 2017 | 5.240 | 5.250 | 5.071 | 5.180 | 20,141 | -0.10(-1.89%) |
Jun 28, 2017 | 5.310 | 5.340 | 5.150 | 5.280 | 35,983 | +0.02(+0.38%) |
Jun 27, 2017 | 5.450 | 5.460 | 5.240 | 5.260 | 27,381 | -0.20(-3.66%) |
Jun 26, 2017 | 5.500 | 5.580 | 5.400 | 5.460 | 43,742 | -0.08(-1.44%) |
Jun 23, 2017 | 5.530 | 5.650 | 5.450 | 5.540 | 469,559 | -0.02(-0.36%) |
Jun 22, 2017 | 5.470 | 5.610 | 5.470 | 5.560 | 52,889 | +0.09(+1.65%) |
Jun 21, 2017 | 5.390 | 5.518 | 5.390 | 5.470 | 78,536 | +0.08(+1.48%) |
Jun 20, 2017 | 5.310 | 5.550 | 5.275 | 5.390 | 61,303 | +0.07(+1.32%) |
Jun 19, 2017 | 5.460 | 5.460 | 5.270 | 5.320 | 43,981 | -0.14(-2.56%) |
Jun 16, 2017 | 5.400 | 5.490 | 5.400 | 5.460 | 100,165 | -0.03(-0.55%) |
Jun 15, 2017 | 5.500 | 5.550 | 5.460 | 5.490 | 33,091 | -0.06(-1.08%) |
Jun 14, 2017 | 5.500 | 5.600 | 5.400 | 5.550 | 50,138 | +0.05(+0.91%) |
Jun 13, 2017 | 5.710 | 5.710 | 5.410 | 5.500 | 56,318 | -0.25(-4.35%) |
Jun 12, 2017 | 5.710 | 5.830 | 5.680 | 5.750 | 55,506 | +0.02(+0.35%) |
Jun 09, 2017 | 5.640 | 5.740 | 5.605 | 5.730 | 58,536 | +0.08(+1.42%) |
Jun 08, 2017 | 5.620 | 5.680 | 5.560 | 5.650 | 19,033 | +0.03(+0.53%) |
Jun 07, 2017 | 5.680 | 5.740 | 5.600 | 5.620 | 24,290 | -0.06(-1.06%) |
Jun 06, 2017 | 5.630 | 5.890 | 5.630 | 5.680 | 29,606 | -0.24(-4.05%) |
Jun 05, 2017 | 5.960 | 6.020 | 5.900 | 5.920 | 52,661 | -0.03(-0.50%) |
Jun 02, 2017 | 5.960 | 6.040 | 5.940 | 5.950 | 33,589 | +0.01(+0.17%) |