Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.181 | 5.191 | 4.995 | 5.093 | 5,225 | +0.00(+0.00%) |
Aug 30, 2017 | 5.142 | 5.142 | 5.044 | 5.093 | 2,196 | +0.10(+2.08%) |
Aug 29, 2017 | 4.989 | 4.989 | 4.989 | 4.989 | 212 | -0.01(-0.12%) |
Aug 28, 2017 | 4.848 | 5.044 | 4.848 | 4.995 | 11,834 | +0.10(+2.00%) |
Aug 25, 2017 | 4.848 | 4.989 | 4.848 | 4.897 | 3,584 | +0.10(+2.04%) |
Aug 24, 2017 | 4.897 | 4.995 | 4.799 | 4.799 | 6,309 | -0.20(-3.92%) |
Aug 23, 2017 | 4.995 | 5.093 | 4.880 | 4.995 | 5,042 | +0.10(+2.00%) |
Aug 22, 2017 | 5.239 | 5.239 | 4.897 | 4.897 | 3,961 | -0.34(-6.54%) |
Aug 21, 2017 | 5.044 | 5.239 | 4.750 | 5.239 | 48,537 | +0.00(+0.00%) |
Aug 18, 2017 | 5.386 | 5.386 | 5.142 | 5.239 | 8,785 | -0.15(-2.73%) |
Aug 17, 2017 | 5.386 | 5.386 | 5.313 | 5.386 | 8,182 | -0.05(-0.90%) |
Aug 16, 2017 | 5.484 | 5.484 | 5.386 | 5.435 | 2,253 | +0.05(+0.91%) |
Aug 15, 2017 | 5.386 | 5.386 | 5.349 | 5.386 | 2,252 | +0.05(+0.92%) |
Aug 14, 2017 | 5.288 | 5.397 | 5.288 | 5.337 | 7,549 | +0.10(+1.87%) |
Aug 11, 2017 | 5.337 | 5.337 | 5.191 | 5.239 | 2,675 | +0.01(+0.19%) |
Aug 10, 2017 | 5.230 | 5.230 | 5.230 | 5.230 | 443 | -0.11(-2.02%) |
Aug 09, 2017 | 5.239 | 5.386 | 5.192 | 5.337 | 5,973 | +0.05(+0.93%) |
Aug 08, 2017 | 5.337 | 5.386 | 5.239 | 5.288 | 6,368 | -0.10(-1.82%) |
Aug 07, 2017 | 5.386 | 5.386 | 5.337 | 5.386 | 8,313 | +0.05(+0.92%) |
Aug 04, 2017 | 5.264 | 5.337 | 5.264 | 5.337 | 2,915 | +0.00(+0.00%) |
Aug 03, 2017 | 5.191 | 5.337 | 5.142 | 5.337 | 5,138 | +0.10(+1.84%) |
Aug 02, 2017 | 5.245 | 5.337 | 5.142 | 5.241 | 28,361 | -0.09(-1.63%) |
Aug 01, 2017 | 5.239 | 5.337 | 5.239 | 5.328 | 2,488 | -0.01(-0.18%) |
Jul 31, 2017 | 5.239 | 5.337 | 5.191 | 5.337 | 12,447 | +0.05(+0.93%) |
Jul 28, 2017 | 5.381 | 5.386 | 5.288 | 5.288 | 1,701 | -0.10(-1.82%) |
Jul 27, 2017 | 5.386 | 5.386 | 5.288 | 5.386 | 9,768 | +0.00(+0.00%) |
Jul 26, 2017 | 5.386 | 5.484 | 5.386 | 5.386 | 10,400 | +0.05(+0.92%) |
Jul 25, 2017 | 5.386 | 5.533 | 5.239 | 5.337 | 41,399 | -0.15(-2.68%) |
Jul 24, 2017 | 5.582 | 5.582 | 5.484 | 5.484 | 9,141 | -0.05(-0.89%) |
Jul 21, 2017 | 5.321 | 5.533 | 5.240 | 5.533 | 6,157 | +0.00(+0.00%) |
Jul 20, 2017 | 5.582 | 5.386 | 5.533 | 16,282 | -0.05(-0.88%) | |
Jul 19, 2017 | 5.337 | 5.824 | 5.325 | 5.582 | 24,089 | +0.24(+4.59%) |
Jul 18, 2017 | 5.191 | 5.337 | 5.191 | 5.337 | 11,607 | +0.15(+2.83%) |
Jul 17, 2017 | 5.239 | 5.239 | 5.142 | 5.191 | 20,900 | +0.05(+0.95%) |
Jul 14, 2017 | 5.191 | 5.191 | 5.093 | 5.142 | 9,497 | -0.05(-0.94%) |
Jul 13, 2017 | 5.191 | 5.191 | 5.142 | 5.191 | 13,378 | +0.00(+0.00%) |
Jul 12, 2017 | 5.191 | 5.288 | 5.142 | 5.190 | 16,983 | +0.10(+1.92%) |
Jul 11, 2017 | 5.264 | 5.288 | 5.093 | 5.093 | 2,282 | -0.15(-2.80%) |
Jul 10, 2017 | 5.239 | 5.288 | 5.143 | 5.239 | 14,550 | +0.20(+3.88%) |
Jul 07, 2017 | 4.897 | 5.044 | 4.897 | 5.044 | 11,443 | +0.10(+1.98%) |
Jul 06, 2017 | 5.142 | 5.142 | 4.946 | 4.946 | 8,822 | -0.20(-3.81%) |
Jul 05, 2017 | 5.288 | 5.288 | 5.142 | 5.142 | 6,985 | -0.09(-1.74%) |
Jul 03, 2017 | 5.239 | 5.288 | 5.233 | 5.233 | 11,884 | -0.01(-0.13%) |
Jun 30, 2017 | 5.191 | 5.239 | 5.191 | 5.239 | 7,352 | +0.00(+0.03%) |
Jun 29, 2017 | 5.239 | 5.288 | 5.191 | 5.238 | 7,036 | +0.05(+0.92%) |
Jun 28, 2017 | 5.191 | 5.288 | 5.191 | 5.191 | 18,904 | -0.05(-0.93%) |
Jun 27, 2017 | 5.191 | 5.288 | 5.191 | 5.239 | 12,505 | +0.10(+1.90%) |
Jun 26, 2017 | 5.044 | 5.239 | 4.995 | 5.142 | 29,525 | +0.15(+2.94%) |
Jun 23, 2017 | 4.995 | 5.044 | 4.946 | 4.995 | 27,146 | +0.05(+0.99%) |
Jun 22, 2017 | 4.897 | 4.946 | 4.848 | 4.946 | 16,380 | +0.10(+2.02%) |
Jun 21, 2017 | 4.897 | 4.897 | 4.799 | 4.848 | 16,618 | -0.05(-1.00%) |
Jun 20, 2017 | 4.505 | 4.897 | 4.505 | 4.897 | 23,399 | +0.44(+9.89%) |
Jun 19, 2017 | 4.603 | 4.603 | 4.456 | 4.456 | 11,298 | -0.10(-2.15%) |
Jun 16, 2017 | 4.652 | 4.799 | 4.554 | 4.554 | 16,540 | -0.24(-5.10%) |
Jun 15, 2017 | 4.750 | 4.897 | 4.652 | 4.799 | 15,711 | -0.05(-1.01%) |
Jun 14, 2017 | 4.848 | 4.897 | 4.799 | 4.848 | 33,526 | +0.05(+1.02%) |
Jun 13, 2017 | 4.750 | 4.848 | 4.750 | 4.799 | 18,940 | +0.05(+1.03%) |
Jun 12, 2017 | 4.358 | 4.794 | 4.358 | 4.750 | 21,174 | +0.34(+7.78%) |
Jun 09, 2017 | 4.456 | 4.456 | 4.309 | 4.407 | 8,069 | +0.05(+1.12%) |
Jun 08, 2017 | 4.358 | 4.407 | 4.358 | 4.358 | 4,669 | -0.10(-2.20%) |
Jun 07, 2017 | 4.456 | 4.456 | 4.407 | 4.456 | 1,845 | +0.00(+0.00%) |
Jun 06, 2017 | 4.456 | 4.505 | 4.449 | 4.456 | 2,076 | +0.00(+0.00%) |
Jun 05, 2017 | 4.407 | 4.456 | 4.407 | 4.456 | 4,984 | +0.05(+1.11%) |
Jun 02, 2017 | 4.479 | 4.503 | 4.407 | 4.407 | 7,328 | -0.05(-1.10%) |