Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.150 | 5.197 | 5.145 | 5.182 | 176,966 | +0.04(+0.71%) |
Aug 30, 2017 | 5.171 | 5.182 | 5.124 | 5.145 | 279,562 | -0.01(-0.10%) |
Aug 29, 2017 | 5.119 | 5.171 | 5.119 | 5.150 | 248,009 | +0.00(+0.00%) |
Aug 28, 2017 | 5.166 | 5.176 | 5.135 | 5.150 | 201,676 | +0.03(+0.61%) |
Aug 25, 2017 | 5.135 | 5.169 | 5.109 | 5.119 | 235,406 | -0.01(-0.20%) |
Aug 24, 2017 | 5.156 | 5.174 | 5.119 | 5.130 | 210,369 | -0.01(-0.20%) |
Aug 23, 2017 | 5.135 | 5.166 | 5.135 | 5.140 | 291,932 | -0.03(-0.50%) |
Aug 22, 2017 | 5.130 | 5.176 | 5.130 | 5.166 | 190,575 | +0.04(+0.71%) |
Aug 21, 2017 | 5.161 | 5.161 | 5.114 | 5.130 | 187,078 | -0.03(-0.61%) |
Aug 18, 2017 | 5.078 | 5.182 | 5.062 | 5.161 | 211,872 | +0.08(+1.64%) |
Aug 17, 2017 | 5.078 | 5.145 | 5.057 | 5.078 | 323,052 | -0.07(-1.42%) |
Aug 16, 2017 | 5.208 | 5.211 | 5.093 | 5.150 | 306,342 | -0.06(-1.10%) |
Aug 15, 2017 | 5.171 | 5.215 | 5.171 | 5.208 | 198,853 | +0.05(+1.01%) |
Aug 14, 2017 | 5.244 | 5.312 | 5.156 | 5.156 | 320,016 | -0.02(-0.30%) |
Aug 11, 2017 | 5.083 | 5.182 | 4.869 | 5.171 | 777,820 | +0.07(+1.33%) |
Aug 10, 2017 | 5.296 | 5.296 | 5.104 | 5.104 | 734,870 | -0.21(-3.92%) |
Aug 09, 2017 | 5.317 | 5.390 | 5.312 | 5.312 | 218,293 | -0.04(-0.76%) |
Aug 08, 2017 | 5.430 | 5.430 | 5.327 | 5.352 | 358,512 | -0.04(-0.77%) |
Aug 07, 2017 | 5.440 | 5.446 | 5.358 | 5.394 | 374,422 | -0.03(-0.57%) |
Aug 04, 2017 | 5.430 | 5.430 | 5.378 | 5.425 | 185,925 | +0.02(+0.38%) |
Aug 03, 2017 | 5.368 | 5.419 | 5.347 | 5.404 | 217,324 | +0.04(+0.77%) |
Aug 02, 2017 | 5.270 | 5.373 | 5.270 | 5.363 | 250,527 | +0.11(+2.17%) |
Aug 01, 2017 | 5.342 | 5.374 | 5.239 | 5.249 | 317,841 | -0.12(-2.31%) |
Jul 31, 2017 | 5.337 | 5.384 | 5.327 | 5.373 | 156,949 | +0.03(+0.48%) |
Jul 28, 2017 | 5.342 | 5.373 | 5.327 | 5.347 | 70,761 | +0.01(+0.19%) |
Jul 27, 2017 | 5.311 | 5.373 | 5.306 | 5.337 | 320,711 | +0.03(+0.58%) |
Jul 26, 2017 | 5.352 | 5.358 | 5.275 | 5.306 | 258,581 | -0.04(-0.68%) |
Jul 25, 2017 | 5.311 | 5.363 | 5.301 | 5.342 | 220,611 | +0.03(+0.58%) |
Jul 24, 2017 | 5.368 | 5.368 | 5.301 | 5.311 | 251,891 | -0.07(-1.34%) |
Jul 21, 2017 | 5.363 | 5.384 | 5.337 | 5.384 | 153,623 | +0.03(+0.48%) |
Jul 20, 2017 | 5.358 | 5.383 | 5.332 | 5.358 | 273,171 | +0.00(+0.00%) |
Jul 19, 2017 | 5.404 | 5.404 | 5.352 | 5.358 | 240,190 | -0.02(-0.29%) |
Jul 18, 2017 | 5.347 | 5.399 | 5.327 | 5.373 | 217,160 | +0.05(+0.87%) |
Jul 17, 2017 | 5.471 | 5.475 | 5.296 | 5.327 | 476,037 | -0.16(-2.84%) |
Jul 14, 2017 | 5.430 | 5.487 | 5.428 | 5.482 | 223,932 | +0.06(+1.16%) |
Jul 13, 2017 | 5.394 | 5.420 | 5.296 | 5.420 | 238,467 | +0.08(+1.45%) |
Jul 12, 2017 | 5.384 | 5.404 | 5.332 | 5.342 | 313,324 | -0.02(-0.46%) |
Jul 11, 2017 | 5.444 | 5.470 | 5.367 | 5.367 | 462,367 | -0.07(-1.23%) |
Jul 10, 2017 | 5.372 | 5.434 | 5.370 | 5.434 | 512,382 | +0.07(+1.24%) |
Jul 07, 2017 | 5.341 | 5.367 | 5.300 | 5.367 | 171,175 | +0.03(+0.58%) |
Jul 06, 2017 | 5.331 | 5.352 | 5.300 | 5.336 | 245,293 | -0.01(-0.10%) |
Jul 05, 2017 | 5.264 | 5.341 | 5.254 | 5.341 | 299,235 | +0.09(+1.66%) |
Jul 03, 2017 | 5.280 | 5.285 | 5.239 | 5.254 | 164,706 | +0.02(+0.39%) |
Jun 30, 2017 | 5.203 | 5.275 | 5.203 | 5.233 | 204,291 | +0.01(+0.20%) |
Jun 29, 2017 | 5.213 | 5.238 | 5.187 | 5.223 | 149,599 | -0.02(-0.39%) |
Jun 28, 2017 | 5.208 | 5.264 | 5.197 | 5.244 | 242,865 | +0.03(+0.59%) |
Jun 27, 2017 | 5.244 | 5.254 | 5.203 | 5.213 | 269,758 | -0.05(-0.88%) |
Jun 26, 2017 | 5.295 | 5.300 | 5.228 | 5.259 | 236,973 | +0.02(+0.29%) |
Jun 23, 2017 | 5.223 | 5.260 | 5.215 | 5.244 | 140,812 | +0.02(+0.39%) |
Jun 22, 2017 | 5.203 | 5.248 | 5.188 | 5.223 | 181,473 | +0.02(+0.39%) |
Jun 21, 2017 | 5.192 | 5.213 | 5.162 | 5.203 | 177,530 | +0.04(+0.80%) |
Jun 20, 2017 | 5.192 | 5.230 | 5.131 | 5.162 | 241,187 | -0.02(-0.30%) |
Jun 19, 2017 | 5.095 | 5.197 | 5.095 | 5.177 | 312,701 | +0.08(+1.61%) |
Jun 16, 2017 | 5.151 | 5.172 | 5.043 | 5.095 | 212,611 | -0.08(-1.59%) |
Jun 15, 2017 | 5.095 | 5.192 | 5.084 | 5.177 | 295,037 | +0.05(+0.90%) |
Jun 14, 2017 | 5.126 | 5.233 | 5.100 | 5.131 | 349,636 | -0.01(-0.20%) |
Jun 13, 2017 | 5.197 | 5.249 | 5.038 | 5.141 | 475,187 | -0.06(-1.18%) |
Jun 12, 2017 | 5.228 | 5.285 | 5.187 | 5.203 | 260,648 | -0.03(-0.49%) |
Jun 09, 2017 | 5.290 | 5.332 | 5.228 | 5.228 | 268,598 | -0.06(-1.17%) |
Jun 08, 2017 | 5.290 | 5.341 | 5.228 | 5.290 | 274,696 | -0.02(-0.46%) |
Jun 07, 2017 | 5.264 | 5.345 | 5.264 | 5.315 | 263,210 | +0.05(+0.97%) |
Jun 06, 2017 | 5.284 | 5.320 | 5.264 | 5.264 | 273,263 | -0.05(-0.86%) |
Jun 05, 2017 | 5.304 | 5.325 | 5.284 | 5.309 | 400,091 | +0.01(+0.10%) |
Jun 02, 2017 | 5.264 | 5.304 | 5.228 | 5.304 | 391,435 | +0.07(+1.27%) |