Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.960 | 5.100 | 4.960 | 5.050 | 124,903 | +0.05(+1.00%) |
Aug 30, 2017 | 4.780 | 5.054 | 4.780 | 5.000 | 212,326 | +0.15(+3.09%) |
Aug 29, 2017 | 4.590 | 4.880 | 4.570 | 4.850 | 91,995 | +0.11(+2.32%) |
Aug 28, 2017 | 4.480 | 4.810 | 4.465 | 4.740 | 206,938 | +0.25(+5.57%) |
Aug 25, 2017 | 4.360 | 4.520 | 4.360 | 4.490 | 190,897 | +0.08(+1.81%) |
Aug 24, 2017 | 4.460 | 4.550 | 4.390 | 4.410 | 110,728 | -0.02(-0.45%) |
Aug 23, 2017 | 4.510 | 4.670 | 4.370 | 4.430 | 95,765 | -0.15(-3.28%) |
Aug 22, 2017 | 4.540 | 4.610 | 4.490 | 4.580 | 105,832 | +0.09(+2.00%) |
Aug 21, 2017 | 4.620 | 4.670 | 4.490 | 4.490 | 61,417 | -0.18(-3.85%) |
Aug 18, 2017 | 4.550 | 4.690 | 4.550 | 4.670 | 181,877 | +0.02(+0.43%) |
Aug 17, 2017 | 4.690 | 4.820 | 4.610 | 4.650 | 322,835 | -0.04(-0.85%) |
Aug 16, 2017 | 4.740 | 4.865 | 4.690 | 4.690 | 41,577 | -0.05(-1.05%) |
Aug 15, 2017 | 4.830 | 4.880 | 4.740 | 4.740 | 104,664 | -0.09(-1.86%) |
Aug 14, 2017 | 4.680 | 4.860 | 4.680 | 4.830 | 80,998 | +0.15(+3.21%) |
Aug 11, 2017 | 4.600 | 4.700 | 4.590 | 4.680 | 106,151 | +0.03(+0.65%) |
Aug 10, 2017 | 4.630 | 4.660 | 4.470 | 4.650 | 172,517 | +0.03(+0.65%) |
Aug 09, 2017 | 4.560 | 4.640 | 4.560 | 4.620 | 159,458 | -0.03(-0.65%) |
Aug 08, 2017 | 4.660 | 4.720 | 4.500 | 4.650 | 90,935 | +0.02(+0.43%) |
Aug 07, 2017 | 4.600 | 4.660 | 4.568 | 4.630 | 116,491 | -0.01(-0.22%) |
Aug 04, 2017 | 4.570 | 4.670 | 4.510 | 4.640 | 112,551 | +0.12(+2.65%) |
Aug 03, 2017 | 4.540 | 4.550 | 4.509 | 4.520 | 90,660 | +0.02(+0.44%) |
Aug 02, 2017 | 4.460 | 4.550 | 4.460 | 4.500 | 220,859 | +0.00(+0.00%) |
Aug 01, 2017 | 4.400 | 4.560 | 4.324 | 4.500 | 305,030 | +0.17(+3.93%) |
Jul 31, 2017 | 4.500 | 4.750 | 4.330 | 4.330 | 581,011 | -0.47(-9.79%) |
Jul 28, 2017 | 5.070 | 5.070 | 4.760 | 4.800 | 450,066 | -0.31(-6.07%) |
Jul 27, 2017 | 5.310 | 5.350 | 5.090 | 5.110 | 96,679 | -0.22(-4.13%) |
Jul 26, 2017 | 5.260 | 5.450 | 5.260 | 5.330 | 175,946 | +0.10(+1.91%) |
Jul 25, 2017 | 5.280 | 5.410 | 5.230 | 5.230 | 174,247 | -0.09(-1.69%) |
Jul 24, 2017 | 5.240 | 5.370 | 5.210 | 5.320 | 172,011 | +0.03(+0.57%) |
Jul 21, 2017 | 5.340 | 5.350 | 5.245 | 5.290 | 203,067 | -0.01(-0.19%) |
Jul 20, 2017 | 5.390 | 5.196 | 5.300 | 128,756 | -0.02(-0.38%) | |
Jul 19, 2017 | 5.230 | 5.390 | 5.223 | 5.320 | 165,048 | +0.05(+0.95%) |
Jul 18, 2017 | 5.280 | 5.355 | 5.250 | 5.270 | 119,494 | -0.02(-0.38%) |
Jul 17, 2017 | 5.370 | 5.370 | 5.260 | 5.290 | 153,894 | -0.07(-1.31%) |
Jul 14, 2017 | 5.300 | 5.440 | 5.290 | 5.360 | 135,356 | +0.02(+0.37%) |
Jul 13, 2017 | 5.350 | 5.400 | 5.280 | 5.340 | 117,347 | -0.02(-0.37%) |
Jul 12, 2017 | 4.960 | 5.375 | 4.960 | 5.360 | 221,189 | +0.18(+3.47%) |
Jul 11, 2017 | 5.460 | 5.530 | 5.180 | 5.180 | 312,213 | -0.35(-6.33%) |
Jul 10, 2017 | 5.460 | 5.550 | 5.350 | 5.530 | 170,149 | +0.03(+0.55%) |
Jul 07, 2017 | 5.430 | 5.500 | 5.400 | 5.500 | 155,633 | +0.07(+1.29%) |
Jul 06, 2017 | 5.510 | 5.530 | 5.410 | 5.430 | 119,531 | -0.15(-2.69%) |
Jul 05, 2017 | 5.520 | 5.620 | 5.510 | 5.580 | 208,073 | +0.06(+1.09%) |
Jul 03, 2017 | 5.410 | 5.540 | 5.350 | 5.520 | 117,482 | +0.14(+2.60%) |
Jun 30, 2017 | 5.500 | 5.550 | 5.350 | 5.380 | 149,627 | -0.08(-1.47%) |
Jun 29, 2017 | 5.620 | 5.671 | 5.400 | 5.460 | 210,995 | -0.24(-4.21%) |
Jun 28, 2017 | 5.500 | 5.750 | 5.500 | 5.700 | 207,572 | +0.23(+4.20%) |
Jun 27, 2017 | 5.430 | 5.630 | 5.410 | 5.470 | 279,049 | +0.04(+0.74%) |
Jun 26, 2017 | 5.310 | 5.480 | 5.240 | 5.430 | 216,295 | +0.05(+0.93%) |
Jun 23, 2017 | 5.300 | 5.380 | 5.189 | 5.380 | 570,878 | +0.07(+1.32%) |
Jun 22, 2017 | 5.200 | 5.357 | 5.200 | 5.310 | 133,325 | +0.11(+2.12%) |
Jun 21, 2017 | 5.430 | 5.430 | 5.170 | 5.200 | 198,998 | -0.26(-4.76%) |
Jun 20, 2017 | 5.230 | 5.510 | 5.180 | 5.460 | 254,269 | +0.25(+4.80%) |
Jun 19, 2017 | 5.200 | 5.280 | 5.100 | 5.210 | 208,882 | +0.01(+0.19%) |
Jun 16, 2017 | 5.220 | 5.370 | 5.120 | 5.200 | 305,129 | -0.08(-1.52%) |
Jun 15, 2017 | 5.180 | 5.400 | 5.100 | 5.280 | 338,543 | +0.08(+1.54%) |
Jun 14, 2017 | 5.300 | 5.370 | 5.160 | 5.200 | 214,481 | -0.07(-1.33%) |
Jun 13, 2017 | 5.250 | 5.410 | 5.194 | 5.270 | 332,302 | +0.06(+1.15%) |
Jun 12, 2017 | 5.190 | 5.330 | 5.050 | 5.210 | 554,964 | +0.21(+4.20%) |
Jun 09, 2017 | 5.240 | 5.436 | 4.920 | 5.000 | 871,837 | -0.17(-3.29%) |
Jun 08, 2017 | 6.140 | 6.140 | 4.800 | 5.170 | 2,661,576 | -0.91(-14.97%) |
Jun 07, 2017 | 6.200 | 6.210 | 6.030 | 6.080 | 316,219 | -0.04(-0.65%) |
Jun 06, 2017 | 6.240 | 6.250 | 6.110 | 6.120 | 247,049 | -0.01(-0.16%) |
Jun 05, 2017 | 6.310 | 6.310 | 6.100 | 6.130 | 189,003 | -0.11(-1.76%) |
Jun 02, 2017 | 6.100 | 6.590 | 6.100 | 6.240 | 479,633 | +0.20(+3.31%) |