Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.850 | 4.972 | 4.620 | 4.650 | 8,698 | +0.06(+1.31%) |
Aug 30, 2017 | 4.590 | 4.640 | 4.590 | 4.590 | 2,387 | -0.04(-0.86%) |
Aug 29, 2017 | 4.680 | 4.750 | 4.620 | 4.630 | 18,667 | -0.14(-2.94%) |
Aug 28, 2017 | 4.640 | 4.838 | 4.600 | 4.770 | 17,043 | +0.17(+3.70%) |
Aug 25, 2017 | 4.610 | 4.610 | 4.600 | 4.600 | 710 | -0.05(-1.08%) |
Aug 24, 2017 | 4.650 | 4.650 | 4.650 | 4.650 | 300 | +0.03(+0.65%) |
Aug 23, 2017 | 4.620 | 4.620 | 4.620 | 4.620 | 300 | +0.02(+0.43%) |
Aug 21, 2017 | 4.600 | 4.600 | 4.600 | 38 | +0.00(+0.00%) | |
Aug 18, 2017 | 4.700 | 4.700 | 4.600 | 4.600 | 5,200 | -0.14(-2.95%) |
Aug 17, 2017 | 4.680 | 4.740 | 4.660 | 4.740 | 2,625 | -0.16(-3.27%) |
Aug 16, 2017 | 4.730 | 4.970 | 4.630 | 4.900 | 2,797 | +0.16(+3.38%) |
Aug 15, 2017 | 4.740 | 4.740 | 4.730 | 4.740 | 1,940 | -0.02(-0.42%) |
Aug 14, 2017 | 4.800 | 4.800 | 4.740 | 4.760 | 1,900 | +0.00(+0.00%) |
Aug 11, 2017 | 4.760 | 4.955 | 4.760 | 4.760 | 3,250 | +0.01(+0.21%) |
Aug 10, 2017 | 4.770 | 4.780 | 4.600 | 4.750 | 6,118 | -0.31(-6.12%) |
Aug 09, 2017 | 4.570 | 5.074 | 4.570 | 5.060 | 5,236 | +0.36(+7.66%) |
Aug 08, 2017 | 4.720 | 4.814 | 4.600 | 4.700 | 9,068 | -0.25(-5.05%) |
Aug 07, 2017 | 4.710 | 4.950 | 4.600 | 4.950 | 12,550 | +0.19(+3.99%) |
Aug 04, 2017 | 5.050 | 5.050 | 4.651 | 4.760 | 15,839 | -0.14(-2.86%) |
Aug 03, 2017 | 4.850 | 5.030 | 4.840 | 4.900 | 5,834 | +0.04(+0.82%) |
Aug 02, 2017 | 4.940 | 5.160 | 4.860 | 4.860 | 8,450 | +0.02(+0.41%) |
Jul 31, 2017 | 4.840 | 4.840 | 4.840 | 50 | -0.09(-1.83%) | |
Jul 28, 2017 | 5.080 | 5.080 | 4.930 | 4.930 | 2,071 | +0.00(+0.00%) |
Jul 27, 2017 | 4.930 | 4.940 | 4.810 | 4.930 | 4,267 | -0.01(-0.20%) |
Jul 26, 2017 | 4.910 | 5.150 | 4.900 | 4.940 | 11,041 | -0.04(-0.80%) |
Jul 25, 2017 | 5.100 | 5.100 | 4.795 | 4.980 | 3,271 | -0.12(-2.35%) |
Jul 24, 2017 | 5.090 | 5.230 | 5.000 | 5.100 | 19,650 | -0.12(-2.30%) |
Jul 21, 2017 | 5.270 | 5.480 | 5.260 | 5.220 | 22,911 | -0.05(-0.95%) |
Jul 20, 2017 | 5.210 | 5.270 | 5.120 | 5.270 | 19,450 | +0.05(+0.96%) |
Jul 19, 2017 | 5.250 | 5.250 | 5.190 | 5.220 | 14,239 | -0.08(-1.51%) |
Jul 18, 2017 | 5.340 | 5.441 | 5.200 | 5.300 | 27,807 | -0.25(-4.50%) |
Jul 17, 2017 | 5.360 | 5.550 | 5.130 | 5.550 | 17,581 | +0.20(+3.74%) |
Jul 14, 2017 | 5.340 | 5.723 | 5.320 | 5.350 | 8,966 | +0.08(+1.52%) |
Jul 13, 2017 | 5.270 | 5.290 | 5.270 | 5.270 | 1,223 | +0.01(+0.19%) |
Jul 12, 2017 | 5.460 | 5.490 | 5.260 | 5.260 | 6,561 | -0.17(-3.13%) |
Jul 11, 2017 | 5.240 | 5.745 | 5.180 | 5.430 | 104,929 | +0.53(+10.76%) |
Jul 10, 2017 | 4.850 | 4.903 | 4.850 | 4.903 | 35,775 | +0.05(+1.09%) |
Jul 07, 2017 | 4.900 | 4.960 | 4.800 | 4.850 | 5,000 | -0.01(-0.21%) |
Jul 06, 2017 | 4.934 | 4.934 | 4.780 | 4.860 | 51,818 | +0.04(+0.83%) |
Jul 05, 2017 | 4.970 | 4.970 | 4.740 | 4.820 | 6,374 | -0.08(-1.63%) |
Jul 03, 2017 | 4.960 | 5.010 | 4.650 | 4.900 | 16,881 | -0.16(-3.16%) |
Jun 30, 2017 | 5.180 | 5.180 | 4.990 | 5.060 | 5,614 | +0.03(+0.60%) |
Jun 29, 2017 | 5.060 | 5.110 | 4.984 | 5.030 | 9,297 | -0.18(-3.45%) |
Jun 28, 2017 | 5.030 | 5.210 | 5.030 | 5.210 | 7,174 | +0.05(+0.97%) |
Jun 27, 2017 | 5.130 | 5.235 | 5.130 | 5.160 | 5,625 | +0.10(+2.08%) |
Jun 26, 2017 | 5.110 | 5.110 | 5.055 | 5.055 | 1,372 | +0.01(+0.10%) |
Jun 23, 2017 | 5.005 | 5.050 | 5.005 | 5.050 | 3,757 | -0.05(-0.98%) |
Jun 22, 2017 | 5.150 | 5.223 | 5.017 | 5.100 | 6,220 | +0.02(+0.39%) |
Jun 21, 2017 | 5.103 | 5.103 | 5.080 | 5.080 | 1,105 | -0.06(-1.17%) |
Jun 20, 2017 | 5.270 | 5.270 | 5.055 | 5.140 | 4,178 | -0.02(-0.39%) |
Jun 19, 2017 | 5.090 | 5.160 | 5.070 | 5.160 | 4,561 | +0.08(+1.57%) |
Jun 15, 2017 | 5.080 | 5.080 | 5.080 | 0 | +0.04(+0.72%) | |
Jun 14, 2017 | 5.120 | 5.150 | 5.020 | 5.044 | 710 | -0.01(-0.12%) |
Jun 13, 2017 | 5.040 | 5.096 | 5.000 | 5.050 | 6,647 | +0.00(+0.00%) |
Jun 12, 2017 | 5.010 | 5.050 | 5.000 | 5.050 | 7,452 | -0.06(-1.17%) |
Jun 09, 2017 | 5.050 | 5.132 | 5.050 | 5.110 | 752 | +0.05(+1.04%) |
Jun 08, 2017 | 5.058 | 5.058 | 5.058 | 5.058 | 124 | -0.08(-1.60%) |
Jun 07, 2017 | 5.200 | 5.200 | 5.040 | 5.140 | 5,997 | -0.01(-0.19%) |
Jun 06, 2017 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | -0.03(-0.58%) |
Jun 05, 2017 | 5.098 | 5.180 | 5.090 | 5.180 | 1,175 | +0.07(+1.37%) |
Jun 02, 2017 | 5.080 | 5.130 | 5.075 | 5.110 | 1,900 | +0.02(+0.39%) |