Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.024 | 5.041 | 5.019 | 5.030 | 256,107 | +0.02(+0.32%) |
Aug 30, 2017 | 5.008 | 5.014 | 4.992 | 5.014 | 188,925 | +0.01(+0.22%) |
Aug 29, 2017 | 4.965 | 5.003 | 4.938 | 5.003 | 229,360 | +0.01(+0.22%) |
Aug 28, 2017 | 4.981 | 4.992 | 4.971 | 4.992 | 271,159 | +0.02(+0.43%) |
Aug 25, 2017 | 4.981 | 5.008 | 4.960 | 4.971 | 544,193 | -0.01(-0.22%) |
Aug 24, 2017 | 5.014 | 5.019 | 4.976 | 4.981 | 324,649 | -0.02(-0.32%) |
Aug 23, 2017 | 5.030 | 5.046 | 4.987 | 4.997 | 409,037 | -0.04(-0.75%) |
Aug 22, 2017 | 4.992 | 5.046 | 4.992 | 5.035 | 219,716 | +0.05(+0.93%) |
Aug 21, 2017 | 5.005 | 5.005 | 4.989 | 4.989 | 154,840 | -0.01(-0.11%) |
Aug 18, 2017 | 5.016 | 5.026 | 4.952 | 4.994 | 458,318 | -0.03(-0.64%) |
Aug 17, 2017 | 5.042 | 5.058 | 5.010 | 5.026 | 382,321 | -0.03(-0.63%) |
Aug 16, 2017 | 5.026 | 5.069 | 5.026 | 5.058 | 193,213 | +0.03(+0.53%) |
Aug 15, 2017 | 5.032 | 5.058 | 5.026 | 5.032 | 226,568 | +0.01(+0.11%) |
Aug 14, 2017 | 5.042 | 5.058 | 5.016 | 5.026 | 309,573 | +0.01(+0.21%) |
Aug 11, 2017 | 4.930 | 5.026 | 4.920 | 5.016 | 466,030 | +0.06(+1.18%) |
Aug 10, 2017 | 5.042 | 5.053 | 4.946 | 4.957 | 594,784 | -0.09(-1.80%) |
Aug 09, 2017 | 5.069 | 5.085 | 5.042 | 5.048 | 275,161 | -0.04(-0.84%) |
Aug 08, 2017 | 5.085 | 5.112 | 5.074 | 5.090 | 366,111 | +0.01(+0.11%) |
Aug 07, 2017 | 5.064 | 5.090 | 5.058 | 5.085 | 326,161 | +0.03(+0.53%) |
Aug 04, 2017 | 5.058 | 5.069 | 5.048 | 5.058 | 210,842 | +0.00(+0.00%) |
Aug 03, 2017 | 5.053 | 5.058 | 5.042 | 5.058 | 204,263 | +0.01(+0.21%) |
Aug 02, 2017 | 5.042 | 5.058 | 5.026 | 5.048 | 439,428 | +0.01(+0.21%) |
Aug 01, 2017 | 5.032 | 5.053 | 5.018 | 5.037 | 395,192 | +0.01(+0.21%) |
Jul 31, 2017 | 5.021 | 5.037 | 5.010 | 5.026 | 353,031 | +0.02(+0.43%) |
Jul 28, 2017 | 5.010 | 5.021 | 4.984 | 5.005 | 399,966 | -0.02(-0.42%) |
Jul 27, 2017 | 5.037 | 5.042 | 5.000 | 5.026 | 436,827 | +0.00(+0.00%) |
Jul 26, 2017 | 5.037 | 5.052 | 5.021 | 5.026 | 565,140 | -0.03(-0.53%) |
Jul 25, 2017 | 5.053 | 5.064 | 5.026 | 5.053 | 696,636 | -0.01(-0.21%) |
Jul 24, 2017 | 5.058 | 5.060 | 5.048 | 5.064 | 232,738 | -0.01(-0.11%) |
Jul 21, 2017 | 5.053 | 5.069 | 5.042 | 5.069 | 229,767 | +0.01(+0.21%) |
Jul 20, 2017 | 5.064 | 5.069 | 5.026 | 5.058 | 291,834 | +0.01(+0.17%) |
Jul 19, 2017 | 5.071 | 5.071 | 5.023 | 5.050 | 752,887 | -0.02(-0.42%) |
Jul 18, 2017 | 5.055 | 5.071 | 5.044 | 5.071 | 259,586 | +0.03(+0.52%) |
Jul 17, 2017 | 5.060 | 5.066 | 5.044 | 5.044 | 338,693 | +0.00(+0.00%) |
Jul 14, 2017 | 5.050 | 5.055 | 5.034 | 5.044 | 220,997 | +0.01(+0.21%) |
Jul 13, 2017 | 5.039 | 5.066 | 5.023 | 5.034 | 419,151 | +0.00(+0.00%) |
Jul 12, 2017 | 5.023 | 5.050 | 5.018 | 5.034 | 404,016 | +0.03(+0.63%) |
Jul 11, 2017 | 5.002 | 5.034 | 4.986 | 5.002 | 347,984 | +0.01(+0.21%) |
Jul 10, 2017 | 4.981 | 5.039 | 4.979 | 4.991 | 474,779 | +0.02(+0.32%) |
Jul 07, 2017 | 4.965 | 4.991 | 4.946 | 4.976 | 339,054 | +0.03(+0.53%) |
Jul 06, 2017 | 4.965 | 4.986 | 4.949 | 4.949 | 414,917 | -0.03(-0.53%) |
Jul 05, 2017 | 4.986 | 4.986 | 4.949 | 4.976 | 302,002 | +0.00(+0.00%) |
Jul 03, 2017 | 4.976 | 5.012 | 4.960 | 4.976 | 275,763 | +0.02(+0.32%) |
Jun 30, 2017 | 4.949 | 4.976 | 4.944 | 4.960 | 410,175 | +0.01(+0.11%) |
Jun 29, 2017 | 4.965 | 4.965 | 4.902 | 4.954 | 669,542 | -0.01(-0.11%) |
Jun 28, 2017 | 4.939 | 4.965 | 4.928 | 4.960 | 395,286 | +0.03(+0.64%) |
Jun 27, 2017 | 4.981 | 4.986 | 4.923 | 4.928 | 372,438 | -0.04(-0.85%) |
Jun 26, 2017 | 4.960 | 4.997 | 4.939 | 4.970 | 395,866 | +0.02(+0.43%) |
Jun 23, 2017 | 4.949 | 4.954 | 4.916 | 4.949 | 235,912 | +0.00(+0.00%) |
Jun 22, 2017 | 4.954 | 4.981 | 4.917 | 4.949 | 270,738 | +0.01(+0.21%) |
Jun 21, 2017 | 4.965 | 4.986 | 4.939 | 4.939 | 318,066 | -0.04(-0.79%) |
Jun 20, 2017 | 4.988 | 4.988 | 4.962 | 4.978 | 371,266 | -0.02(-0.32%) |
Jun 19, 2017 | 4.978 | 4.993 | 4.967 | 4.993 | 302,192 | +0.04(+0.74%) |
Jun 16, 2017 | 4.957 | 4.972 | 4.936 | 4.957 | 372,789 | +0.01(+0.11%) |
Jun 15, 2017 | 4.936 | 4.957 | 4.920 | 4.951 | 480,557 | +0.00(+0.00%) |
Jun 14, 2017 | 4.962 | 4.967 | 4.936 | 4.951 | 230,637 | -0.01(-0.11%) |
Jun 13, 2017 | 4.925 | 4.957 | 4.910 | 4.957 | 281,589 | +0.05(+0.96%) |
Jun 12, 2017 | 4.925 | 4.930 | 4.899 | 4.909 | 222,005 | -0.03(-0.53%) |
Jun 09, 2017 | 4.957 | 4.957 | 4.909 | 4.936 | 286,305 | -0.02(-0.42%) |
Jun 08, 2017 | 4.936 | 4.962 | 4.925 | 4.957 | 561,250 | +0.02(+0.43%) |
Jun 07, 2017 | 4.909 | 4.936 | 4.899 | 4.936 | 238,361 | +0.03(+0.53%) |
Jun 06, 2017 | 4.899 | 4.909 | 4.894 | 4.909 | 317,961 | +0.01(+0.11%) |
Jun 05, 2017 | 4.899 | 4.915 | 4.894 | 4.904 | 435,630 | +0.02(+0.32%) |
Jun 02, 2017 | 4.899 | 4.909 | 4.888 | 4.888 | 482,229 | -0.02(-0.32%) |