Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.480 | 5.490 | 5.340 | 5.390 | 33,767 | -0.10(-1.82%) |
Aug 30, 2017 | 5.390 | 5.500 | 5.389 | 5.490 | 44,487 | +0.12(+2.23%) |
Aug 29, 2017 | 5.400 | 5.410 | 5.330 | 5.370 | 17,272 | +0.01(+0.19%) |
Aug 28, 2017 | 5.300 | 5.450 | 5.250 | 5.360 | 138,546 | +0.11(+2.10%) |
Aug 25, 2017 | 5.230 | 5.260 | 5.150 | 5.250 | 24,054 | +0.12(+2.34%) |
Aug 24, 2017 | 5.230 | 5.351 | 5.070 | 5.130 | 65,184 | -0.10(-1.91%) |
Aug 23, 2017 | 5.340 | 5.420 | 5.200 | 5.230 | 76,270 | -0.10(-1.88%) |
Aug 22, 2017 | 5.264 | 5.380 | 5.264 | 5.330 | 36,262 | +0.04(+0.76%) |
Aug 21, 2017 | 5.400 | 5.410 | 5.180 | 5.290 | 94,500 | +0.06(+1.15%) |
Aug 18, 2017 | 5.200 | 5.350 | 5.061 | 5.230 | 67,352 | +0.08(+1.55%) |
Aug 17, 2017 | 5.250 | 5.300 | 5.150 | 5.150 | 56,629 | -0.04(-0.77%) |
Aug 16, 2017 | 5.130 | 5.300 | 5.110 | 5.190 | 87,743 | +0.15(+2.98%) |
Aug 15, 2017 | 5.060 | 5.219 | 5.040 | 5.040 | 95,520 | +0.04(+0.80%) |
Aug 14, 2017 | 4.800 | 5.060 | 4.800 | 5.000 | 43,046 | +0.17(+3.52%) |
Aug 11, 2017 | 4.883 | 4.890 | 4.820 | 4.830 | 18,039 | -0.06(-1.23%) |
Aug 10, 2017 | 5.000 | 5.037 | 4.830 | 4.890 | 78,597 | +0.13(+2.73%) |
Aug 09, 2017 | 4.770 | 4.790 | 4.640 | 4.760 | 35,277 | +0.05(+1.06%) |
Aug 08, 2017 | 4.720 | 4.757 | 4.700 | 4.710 | 9,866 | -0.05(-0.98%) |
Aug 07, 2017 | 4.770 | 4.799 | 4.720 | 4.756 | 18,077 | +0.04(+0.77%) |
Aug 04, 2017 | 4.760 | 4.700 | 4.720 | 15,453 | -0.05(-1.05%) | |
Aug 03, 2017 | 4.775 | 4.790 | 4.720 | 4.770 | 33,422 | -0.02(-0.42%) |
Aug 02, 2017 | 4.770 | 4.800 | 4.770 | 4.790 | 8,068 | -0.02(-0.42%) |
Aug 01, 2017 | 4.810 | 4.810 | 4.770 | 4.810 | 8,943 | -0.02(-0.41%) |
Jul 31, 2017 | 4.840 | 4.840 | 4.770 | 4.830 | 9,955 | -0.01(-0.21%) |
Jul 28, 2017 | 4.800 | 4.850 | 4.770 | 4.840 | 16,507 | +0.06(+1.26%) |
Jul 27, 2017 | 4.780 | 4.800 | 4.750 | 4.780 | 13,966 | -0.03(-0.62%) |
Jul 26, 2017 | 4.780 | 4.833 | 4.780 | 4.810 | 7,110 | +0.02(+0.42%) |
Jul 25, 2017 | 4.830 | 4.880 | 4.790 | 4.790 | 4,405 | -0.02(-0.42%) |
Jul 24, 2017 | 4.770 | 4.870 | 4.762 | 4.810 | 24,669 | -0.02(-0.41%) |
Jul 21, 2017 | 4.830 | 4.850 | 4.810 | 4.830 | 15,946 | +0.00(+0.00%) |
Jul 20, 2017 | 4.894 | 4.896 | 4.820 | 4.830 | 4,615 | -0.05(-1.02%) |
Jul 19, 2017 | 4.806 | 4.920 | 4.806 | 4.880 | 10,361 | +0.03(+0.62%) |
Jul 18, 2017 | 4.860 | 4.870 | 4.800 | 4.850 | 9,356 | -0.02(-0.37%) |
Jul 17, 2017 | 4.870 | 4.870 | 4.850 | 4.868 | 7,301 | +0.02(+0.34%) |
Jul 14, 2017 | 4.863 | 4.880 | 4.818 | 4.851 | 13,279 | -0.01(-0.28%) |
Jul 13, 2017 | 4.880 | 4.920 | 4.815 | 4.865 | 13,642 | +0.03(+0.61%) |
Jul 12, 2017 | 4.940 | 4.940 | 4.836 | 4.836 | 2,787 | +0.01(+0.12%) |
Jul 11, 2017 | 4.800 | 4.905 | 4.800 | 4.830 | 14,370 | +0.02(+0.42%) |
Jul 10, 2017 | 4.845 | 4.848 | 4.810 | 4.810 | 6,602 | -0.03(-0.62%) |
Jul 07, 2017 | 4.840 | 4.860 | 4.770 | 4.840 | 8,748 | +0.03(+0.62%) |
Jul 06, 2017 | 4.920 | 4.920 | 4.775 | 4.810 | 29,835 | -0.08(-1.64%) |
Jul 05, 2017 | 4.860 | 4.890 | 4.850 | 4.890 | 10,346 | +0.04(+0.82%) |
Jul 03, 2017 | 4.850 | 4.850 | 4.837 | 4.850 | 2,134 | +0.01(+0.21%) |
Jun 30, 2017 | 4.810 | 4.850 | 4.810 | 4.840 | 15,679 | +0.03(+0.62%) |
Jun 29, 2017 | 4.780 | 4.810 | 4.750 | 4.810 | 33,230 | +0.03(+0.63%) |
Jun 28, 2017 | 4.830 | 4.850 | 4.750 | 4.780 | 19,480 | -0.05(-1.04%) |
Jun 27, 2017 | 4.790 | 4.880 | 4.790 | 4.830 | 17,057 | +0.05(+1.05%) |
Jun 26, 2017 | 4.800 | 4.800 | 4.760 | 4.780 | 8,132 | -0.03(-0.62%) |
Jun 23, 2017 | 4.820 | 4.830 | 4.790 | 4.810 | 12,953 | -0.01(-0.21%) |
Jun 22, 2017 | 4.736 | 4.830 | 4.730 | 4.820 | 8,438 | +0.06(+1.26%) |
Jun 21, 2017 | 4.850 | 4.850 | 4.730 | 4.760 | 36,632 | -0.06(-1.24%) |
Jun 20, 2017 | 4.810 | 4.903 | 4.800 | 4.820 | 25,535 | -0.01(-0.21%) |
Jun 19, 2017 | 4.810 | 4.890 | 4.718 | 4.830 | 47,234 | +0.02(+0.42%) |
Jun 16, 2017 | 4.800 | 4.840 | 4.710 | 4.810 | 114,105 | -0.01(-0.21%) |
Jun 15, 2017 | 4.820 | 4.839 | 4.800 | 4.820 | 23,560 | -0.04(-0.82%) |
Jun 14, 2017 | 4.850 | 4.949 | 4.850 | 4.860 | 32,098 | +0.04(+0.83%) |
Jun 13, 2017 | 4.880 | 4.960 | 4.820 | 4.820 | 37,501 | -0.06(-1.23%) |
Jun 12, 2017 | 4.950 | 4.960 | 4.820 | 4.880 | 46,767 | -0.08(-1.61%) |
Jun 09, 2017 | 4.960 | 5.049 | 4.910 | 4.960 | 14,901 | -0.02(-0.40%) |
Jun 08, 2017 | 4.960 | 4.980 | 4.955 | 4.980 | 21,739 | +0.02(+0.40%) |
Jun 07, 2017 | 4.970 | 5.010 | 4.950 | 4.960 | 8,973 | -0.03(-0.60%) |
Jun 06, 2017 | 5.020 | 5.050 | 4.950 | 4.990 | 41,145 | -0.03(-0.60%) |
Jun 05, 2017 | 5.040 | 5.047 | 5.010 | 5.020 | 13,382 | -0.05(-0.99%) |
Jun 02, 2017 | 5.010 | 5.100 | 5.010 | 5.070 | 18,182 | +0.00(+0.00%) |