Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.170 | 4.170 | 4.020 | 4.060 | 199,253 | -0.05(-1.22%) |
Aug 30, 2017 | 4.150 | 4.170 | 4.080 | 4.110 | 114,440 | +0.00(+0.00%) |
Aug 29, 2017 | 4.310 | 4.310 | 4.060 | 4.110 | 193,349 | -0.18(-4.20%) |
Aug 28, 2017 | 4.370 | 4.400 | 4.230 | 4.290 | 153,841 | -0.06(-1.38%) |
Aug 25, 2017 | 4.280 | 4.370 | 4.210 | 4.350 | 183,070 | +0.07(+1.64%) |
Aug 24, 2017 | 4.230 | 4.300 | 4.160 | 4.280 | 159,681 | +0.12(+2.88%) |
Aug 23, 2017 | 4.080 | 4.210 | 4.080 | 4.160 | 97,742 | +0.01(+0.24%) |
Aug 22, 2017 | 4.170 | 4.210 | 4.060 | 4.150 | 148,227 | -0.01(-0.24%) |
Aug 21, 2017 | 4.150 | 4.330 | 4.020 | 4.160 | 270,066 | -0.15(-3.48%) |
Aug 18, 2017 | 4.330 | 4.396 | 4.270 | 4.310 | 176,113 | -0.02(-0.46%) |
Aug 17, 2017 | 4.240 | 4.380 | 4.200 | 4.330 | 193,442 | +0.05(+1.17%) |
Aug 16, 2017 | 4.320 | 4.380 | 4.240 | 4.280 | 256,333 | -0.08(-1.83%) |
Aug 15, 2017 | 4.630 | 4.659 | 4.350 | 4.360 | 261,278 | -0.28(-6.03%) |
Aug 14, 2017 | 4.490 | 4.650 | 4.380 | 4.640 | 212,991 | +0.18(+4.04%) |
Aug 11, 2017 | 4.350 | 4.540 | 4.310 | 4.460 | 203,126 | +0.06(+1.36%) |
Aug 10, 2017 | 4.540 | 4.580 | 4.310 | 4.400 | 594,975 | -0.20(-4.35%) |
Aug 09, 2017 | 4.490 | 4.630 | 4.451 | 4.600 | 217,166 | +0.06(+1.32%) |
Aug 08, 2017 | 4.670 | 4.680 | 4.470 | 4.540 | 327,585 | -0.06(-1.30%) |
Aug 07, 2017 | 4.710 | 4.750 | 4.500 | 4.600 | 269,180 | -0.10(-2.13%) |
Aug 04, 2017 | 4.380 | 4.730 | 4.380 | 4.700 | 553,557 | +0.38(+8.80%) |
Aug 03, 2017 | 5.240 | 5.350 | 4.270 | 4.320 | 1,207,748 | -1.19(-21.60%) |
Aug 02, 2017 | 5.500 | 5.550 | 5.410 | 5.510 | 425,926 | -0.04(-0.72%) |
Aug 01, 2017 | 5.430 | 5.570 | 5.330 | 5.550 | 168,692 | +0.20(+3.74%) |
Jul 31, 2017 | 5.290 | 5.370 | 5.206 | 5.350 | 174,075 | +0.07(+1.33%) |
Jul 28, 2017 | 5.310 | 5.420 | 5.260 | 5.280 | 74,332 | -0.05(-0.94%) |
Jul 27, 2017 | 5.390 | 5.440 | 5.270 | 5.330 | 86,386 | -0.05(-0.93%) |
Jul 26, 2017 | 5.460 | 5.520 | 5.255 | 5.380 | 182,705 | -0.09(-1.65%) |
Jul 25, 2017 | 5.300 | 5.550 | 5.270 | 5.470 | 213,254 | +0.20(+3.80%) |
Jul 24, 2017 | 5.220 | 5.340 | 5.209 | 5.270 | 225,155 | +0.04(+0.76%) |
Jul 21, 2017 | 5.590 | 5.610 | 5.210 | 5.230 | 313,579 | -0.32(-5.77%) |
Jul 20, 2017 | 5.570 | 5.400 | 5.550 | 191,841 | -0.02(-0.36%) | |
Jul 19, 2017 | 5.630 | 5.670 | 5.530 | 5.570 | 196,800 | -0.01(-0.18%) |
Jul 18, 2017 | 5.620 | 5.740 | 5.530 | 5.580 | 147,106 | -0.08(-1.41%) |
Jul 17, 2017 | 5.700 | 5.850 | 5.630 | 5.660 | 159,419 | -0.10(-1.74%) |
Jul 14, 2017 | 5.770 | 5.840 | 5.630 | 5.760 | 217,480 | -0.01(-0.17%) |
Jul 13, 2017 | 5.650 | 5.790 | 5.640 | 5.770 | 313,900 | +0.11(+1.94%) |
Jul 12, 2017 | 5.600 | 5.730 | 5.490 | 5.660 | 175,516 | +0.09(+1.62%) |
Jul 11, 2017 | 5.430 | 5.610 | 5.430 | 5.570 | 295,328 | +0.13(+2.39%) |
Jul 10, 2017 | 5.580 | 5.640 | 5.420 | 5.440 | 187,573 | -0.14(-2.51%) |
Jul 07, 2017 | 5.670 | 5.700 | 5.565 | 5.580 | 199,160 | -0.09(-1.59%) |
Jul 06, 2017 | 5.650 | 5.950 | 5.580 | 5.670 | 269,229 | +0.00(+0.00%) |
Jul 05, 2017 | 6.220 | 6.220 | 5.620 | 5.670 | 302,930 | -0.61(-9.71%) |
Jul 03, 2017 | 5.950 | 6.370 | 5.880 | 6.280 | 291,094 | +0.36(+6.08%) |
Jun 30, 2017 | 5.860 | 5.960 | 5.660 | 5.920 | 208,167 | +0.06(+1.02%) |
Jun 29, 2017 | 5.700 | 5.870 | 5.640 | 5.860 | 285,130 | +0.17(+2.99%) |
Jun 28, 2017 | 5.740 | 5.810 | 5.620 | 5.690 | 165,897 | -0.01(-0.18%) |
Jun 27, 2017 | 5.670 | 5.770 | 5.540 | 5.700 | 200,787 | +0.03(+0.53%) |
Jun 26, 2017 | 5.410 | 5.730 | 5.410 | 5.670 | 308,894 | +0.26(+4.81%) |
Jun 23, 2017 | 5.500 | 5.580 | 5.380 | 5.410 | 514,004 | -0.08(-1.46%) |
Jun 22, 2017 | 5.410 | 5.571 | 5.350 | 5.490 | 346,032 | +0.08(+1.48%) |
Jun 21, 2017 | 5.790 | 5.800 | 5.320 | 5.410 | 507,707 | -0.35(-6.08%) |
Jun 20, 2017 | 5.890 | 5.890 | 5.551 | 5.760 | 313,688 | -0.09(-1.54%) |
Jun 19, 2017 | 5.770 | 5.930 | 5.650 | 5.850 | 263,752 | +0.10(+1.74%) |
Jun 16, 2017 | 5.870 | 5.870 | 5.570 | 5.750 | 295,461 | -0.16(-2.71%) |
Jun 15, 2017 | 5.860 | 6.120 | 5.770 | 5.910 | 792,741 | -0.07(-1.17%) |
Jun 14, 2017 | 5.920 | 5.990 | 5.730 | 5.980 | 399,762 | +0.04(+0.67%) |
Jun 13, 2017 | 5.870 | 5.990 | 5.769 | 5.940 | 376,511 | +0.10(+1.71%) |
Jun 12, 2017 | 5.830 | 5.990 | 5.800 | 5.840 | 314,167 | +0.02(+0.34%) |
Jun 09, 2017 | 5.600 | 5.890 | 5.520 | 5.820 | 521,586 | +0.20(+3.56%) |
Jun 08, 2017 | 5.440 | 5.700 | 5.417 | 5.620 | 292,008 | +0.17(+3.12%) |
Jun 07, 2017 | 5.320 | 5.480 | 5.240 | 5.450 | 325,421 | +0.09(+1.68%) |
Jun 06, 2017 | 5.590 | 5.600 | 5.220 | 5.360 | 485,232 | -0.27(-4.80%) |
Jun 05, 2017 | 5.550 | 5.720 | 5.450 | 5.630 | 372,953 | +0.00(+0.00%) |
Jun 02, 2017 | 5.720 | 5.770 | 5.540 | 5.630 | 421,242 | -0.15(-2.60%) |