Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.028 | 5.063 | 5.001 | 5.063 | 15,805,799 | +0.04(+0.88%) |
Aug 30, 2017 | 4.940 | 5.063 | 4.940 | 5.019 | 18,836,408 | +0.06(+1.24%) |
Aug 29, 2017 | 4.878 | 4.957 | 4.860 | 4.957 | 12,266,821 | +0.04(+0.90%) |
Aug 28, 2017 | 4.922 | 4.940 | 4.887 | 4.913 | 11,670,733 | +0.00(+0.00%) |
Aug 25, 2017 | 4.922 | 4.949 | 4.896 | 4.913 | 11,664,789 | +0.00(+0.00%) |
Aug 24, 2017 | 4.904 | 4.931 | 4.860 | 4.913 | 12,877,387 | +0.02(+0.36%) |
Aug 23, 2017 | 4.957 | 4.984 | 4.896 | 4.896 | 19,892,122 | -0.10(-1.94%) |
Aug 22, 2017 | 4.869 | 4.993 | 4.869 | 4.993 | 26,720,920 | +0.13(+2.72%) |
Aug 21, 2017 | 4.834 | 4.869 | 4.816 | 4.860 | 11,821,828 | +0.03(+0.55%) |
Aug 18, 2017 | 4.799 | 4.860 | 4.790 | 4.834 | 14,230,339 | +0.01(+0.18%) |
Aug 17, 2017 | 4.896 | 4.913 | 4.816 | 4.825 | 21,584,608 | -0.10(-1.97%) |
Aug 16, 2017 | 4.940 | 4.953 | 4.887 | 4.922 | 12,743,581 | -0.01(-0.18%) |
Aug 15, 2017 | 4.949 | 4.962 | 4.860 | 4.931 | 24,164,796 | -0.03(-0.53%) |
Aug 14, 2017 | 4.949 | 4.984 | 4.922 | 4.957 | 16,804,924 | +0.05(+1.08%) |
Aug 11, 2017 | 4.816 | 4.935 | 4.808 | 4.904 | 21,001,860 | +0.06(+1.27%) |
Aug 10, 2017 | 4.843 | 4.878 | 4.834 | 4.843 | 19,309,094 | -0.04(-0.90%) |
Aug 09, 2017 | 4.869 | 4.904 | 4.825 | 4.887 | 21,106,108 | +0.00(+0.00%) |
Aug 08, 2017 | 4.913 | 4.966 | 4.869 | 4.887 | 24,581,142 | -0.04(-0.72%) |
Aug 07, 2017 | 4.878 | 4.931 | 4.878 | 4.922 | 15,947,635 | +0.04(+0.72%) |
Aug 04, 2017 | 4.966 | 4.988 | 4.878 | 4.887 | 21,526,036 | -0.07(-1.42%) |
Aug 03, 2017 | 4.975 | 5.045 | 4.944 | 4.957 | 19,787,560 | -0.04(-0.70%) |
Aug 02, 2017 | 5.063 | 5.089 | 4.931 | 4.992 | 20,973,516 | -0.10(-1.90%) |
Aug 01, 2017 | 5.177 | 5.177 | 5.028 | 5.089 | 28,638,298 | -0.06(-1.19%) |
Jul 31, 2017 | 5.151 | 5.177 | 5.107 | 5.151 | 18,802,822 | +0.04(+0.86%) |
Jul 28, 2017 | 5.080 | 5.159 | 5.054 | 5.107 | 23,685,190 | -0.02(-0.34%) |
Jul 27, 2017 | 4.878 | 5.177 | 4.878 | 5.124 | 83,256,672 | +0.39(+8.16%) |
Jul 26, 2017 | 4.764 | 4.825 | 4.738 | 4.738 | 42,949,088 | +0.00(+0.00%) |
Jul 25, 2017 | 4.729 | 4.790 | 4.729 | 4.738 | 20,533,312 | +0.01(+0.19%) |
Jul 24, 2017 | 4.808 | 4.817 | 4.720 | 4.729 | 27,433,072 | -0.08(-1.65%) |
Jul 21, 2017 | 4.790 | 4.808 | 4.742 | 4.808 | 19,293,972 | +0.00(+0.00%) |
Jul 20, 2017 | 4.825 | 4.781 | 4.808 | 12,877,113 | +0.03(+0.55%) | |
Jul 19, 2017 | 4.755 | 4.790 | 4.738 | 4.781 | 17,983,438 | +0.03(+0.55%) |
Jul 18, 2017 | 4.790 | 4.808 | 4.738 | 4.755 | 20,501,814 | -0.04(-0.92%) |
Jul 17, 2017 | 4.799 | 4.817 | 4.786 | 4.799 | 11,563,352 | -0.02(-0.36%) |
Jul 14, 2017 | 4.799 | 4.817 | 4.773 | 4.817 | 14,944,284 | +0.04(+0.92%) |
Jul 13, 2017 | 4.738 | 4.808 | 4.738 | 4.773 | 19,859,672 | +0.02(+0.46%) |
Jul 12, 2017 | 4.755 | 4.781 | 4.729 | 4.751 | 19,348,660 | +0.01(+0.28%) |
Jul 11, 2017 | 4.702 | 4.746 | 4.676 | 4.738 | 14,320,297 | +0.04(+0.94%) |
Jul 10, 2017 | 4.711 | 4.746 | 4.676 | 4.694 | 27,324,144 | -0.03(-0.56%) |
Jul 07, 2017 | 4.702 | 4.764 | 4.694 | 4.720 | 15,543,959 | +0.02(+0.37%) |
Jul 06, 2017 | 4.768 | 4.694 | 4.702 | 16,904,580 | -0.06(-1.29%) | |
Jul 05, 2017 | 4.720 | 4.790 | 4.720 | 4.764 | 19,604,538 | +0.04(+0.74%) |
Jul 03, 2017 | 4.834 | 4.834 | 4.720 | 4.729 | 11,767,472 | -0.08(-1.65%) |
Jun 30, 2017 | 4.764 | 4.825 | 4.698 | 4.808 | 37,653,284 | +0.10(+2.05%) |
Jun 29, 2017 | 4.746 | 4.781 | 4.641 | 4.711 | 31,790,558 | -0.04(-0.74%) |
Jun 28, 2017 | 4.632 | 4.755 | 4.632 | 4.746 | 19,486,524 | +0.12(+2.66%) |
Jun 27, 2017 | 4.650 | 4.720 | 4.623 | 4.623 | 20,942,420 | -0.04(-0.75%) |
Jun 26, 2017 | 4.720 | 4.777 | 4.658 | 4.658 | 19,902,516 | -0.04(-0.93%) |
Jun 23, 2017 | 4.738 | 4.702 | 47,747,732 | +0.10(+2.10%) | ||
Jun 22, 2017 | 4.614 | 4.658 | 4.579 | 4.606 | 15,822,194 | +0.00(+0.00%) |
Jun 21, 2017 | 4.553 | 4.658 | 4.535 | 4.606 | 23,435,534 | +0.05(+1.16%) |
Jun 20, 2017 | 4.588 | 4.632 | 4.553 | 4.553 | 26,818,892 | -0.05(-1.14%) |
Jun 19, 2017 | 4.571 | 4.641 | 4.553 | 4.606 | 20,235,524 | +0.06(+1.26%) |
Jun 16, 2017 | 4.527 | 4.579 | 4.500 | 4.549 | 31,501,262 | -0.00(-0.10%) |
Jun 15, 2017 | 4.527 | 4.553 | 4.474 | 4.553 | 18,486,354 | +0.02(+0.39%) |
Jun 14, 2017 | 4.623 | 4.623 | 4.527 | 4.535 | 18,773,408 | -0.07(-1.53%) |
Jun 13, 2017 | 4.553 | 4.623 | 4.544 | 4.606 | 17,166,004 | +0.04(+0.77%) |
Jun 12, 2017 | 4.553 | 4.632 | 4.491 | 4.571 | 28,266,452 | +0.00(+0.00%) |
Jun 09, 2017 | 4.746 | 4.764 | 4.509 | 4.571 | 43,950,200 | -0.18(-3.70%) |
Jun 08, 2017 | 4.650 | 4.759 | 4.606 | 4.746 | 31,237,960 | +0.07(+1.50%) |
Jun 07, 2017 | 4.641 | 4.716 | 4.597 | 4.676 | 17,684,220 | +0.03(+0.57%) |
Jun 06, 2017 | 4.729 | 4.733 | 4.562 | 4.650 | 48,144,132 | -0.08(-1.67%) |
Jun 05, 2017 | 4.825 | 4.825 | 4.729 | 4.729 | 27,747,712 | -0.09(-1.91%) |
Jun 02, 2017 | 4.781 | 4.834 | 4.764 | 4.821 | 31,692,096 | +0.02(+0.46%) |