Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.111 | 5.162 | 5.078 | 5.111 | 671,965 | +0.03(+0.66%) |
Aug 30, 2017 | 5.145 | 5.145 | 5.044 | 5.078 | 490,644 | -0.10(-1.95%) |
Aug 29, 2017 | 5.179 | 5.212 | 5.145 | 5.179 | 437,053 | +0.00(+0.00%) |
Aug 28, 2017 | 5.246 | 5.280 | 5.145 | 5.179 | 453,357 | +0.00(+0.00%) |
Aug 25, 2017 | 5.078 | 5.212 | 5.078 | 5.179 | 361,344 | +0.17(+3.36%) |
Aug 24, 2017 | 4.977 | 5.044 | 4.960 | 5.011 | 749,225 | +0.13(+2.76%) |
Aug 23, 2017 | 4.842 | 4.910 | 4.842 | 4.876 | 605,863 | +0.07(+1.40%) |
Aug 22, 2017 | 4.809 | 4.842 | 4.775 | 4.809 | 1,015,230 | +0.10(+2.14%) |
Aug 21, 2017 | 4.809 | 4.842 | 4.674 | 4.708 | 1,504,250 | +0.03(+0.72%) |
Aug 18, 2017 | 4.775 | 4.775 | 4.674 | 4.674 | 1,200,095 | +0.03(+0.72%) |
Aug 17, 2017 | 4.809 | 4.842 | 4.641 | 4.641 | 1,274,248 | -0.13(-2.82%) |
Aug 16, 2017 | 4.809 | 4.842 | 4.775 | 4.775 | 537,679 | +0.03(+0.71%) |
Aug 15, 2017 | 4.809 | 4.826 | 4.742 | 4.742 | 674,262 | -0.10(-2.08%) |
Aug 14, 2017 | 4.876 | 4.900 | 4.775 | 4.842 | 682,996 | +0.00(+0.00%) |
Aug 11, 2017 | 4.809 | 4.876 | 4.775 | 4.842 | 1,564,244 | -0.17(-3.36%) |
Aug 10, 2017 | 5.078 | 5.111 | 4.977 | 5.011 | 1,099,915 | -0.07(-1.32%) |
Aug 09, 2017 | 5.111 | 5.179 | 5.044 | 5.078 | 604,977 | -0.13(-2.58%) |
Aug 08, 2017 | 5.280 | 5.330 | 5.179 | 5.212 | 758,715 | -0.07(-1.27%) |
Aug 07, 2017 | 5.313 | 5.347 | 5.246 | 5.280 | 538,473 | +0.00(+0.00%) |
Aug 04, 2017 | 5.347 | 5.380 | 5.246 | 5.280 | 905,966 | +0.00(+0.00%) |
Aug 03, 2017 | 5.380 | 5.380 | 5.280 | 5.280 | 321,945 | -0.13(-2.48%) |
Aug 02, 2017 | 5.414 | 5.448 | 5.364 | 5.414 | 299,850 | +0.00(+0.00%) |
Aug 01, 2017 | 5.448 | 5.481 | 5.397 | 5.414 | 506,700 | +0.00(+0.00%) |
Jul 31, 2017 | 5.414 | 5.448 | 5.313 | 5.414 | 615,003 | +0.00(+0.00%) |
Jul 28, 2017 | 5.380 | 5.448 | 5.313 | 5.414 | 689,572 | +0.10(+1.90%) |
Jul 27, 2017 | 5.313 | 5.347 | 5.278 | 5.313 | 655,028 | +0.00(+0.00%) |
Jul 26, 2017 | 5.280 | 5.380 | 5.246 | 5.313 | 742,817 | -0.03(-0.63%) |
Jul 25, 2017 | 5.313 | 5.347 | 5.246 | 5.347 | 778,832 | +0.10(+1.92%) |
Jul 24, 2017 | 5.280 | 5.280 | 5.212 | 5.246 | 718,627 | -0.03(-0.64%) |
Jul 21, 2017 | 5.280 | 5.330 | 5.212 | 5.280 | 1,172,725 | -0.03(-0.63%) |
Jul 20, 2017 | 5.313 | 5.347 | 5.254 | 5.313 | 478,868 | +0.00(+0.00%) |
Jul 19, 2017 | 5.280 | 5.380 | 5.263 | 5.313 | 742,523 | +0.00(+0.00%) |
Jul 18, 2017 | 5.347 | 5.414 | 5.280 | 5.313 | 420,277 | -0.03(-0.63%) |
Jul 17, 2017 | 5.380 | 5.414 | 5.296 | 5.347 | 511,837 | -0.03(-0.62%) |
Jul 14, 2017 | 5.347 | 5.380 | 5.346 | 5.380 | 767,200 | +0.10(+1.91%) |
Jul 13, 2017 | 5.280 | 5.313 | 5.246 | 5.280 | 508,517 | -0.03(-0.63%) |
Jul 12, 2017 | 5.313 | 5.347 | 5.246 | 5.313 | 560,572 | +0.10(+1.94%) |
Jul 11, 2017 | 5.145 | 5.246 | 5.145 | 5.212 | 423,245 | +0.03(+0.65%) |
Jul 10, 2017 | 5.111 | 5.212 | 5.111 | 5.179 | 976,933 | +0.03(+0.65%) |
Jul 07, 2017 | 5.212 | 5.212 | 5.111 | 5.145 | 463,417 | -0.03(-0.65%) |
Jul 06, 2017 | 5.212 | 5.280 | 5.145 | 5.179 | 811,587 | -0.07(-1.28%) |
Jul 05, 2017 | 5.313 | 5.347 | 5.212 | 5.246 | 666,869 | -0.10(-1.89%) |
Jul 03, 2017 | 5.246 | 5.347 | 5.212 | 5.347 | 570,184 | +0.03(+0.63%) |
Jun 30, 2017 | 5.280 | 5.380 | 5.280 | 5.313 | 658,498 | +0.03(+0.64%) |
Jun 29, 2017 | 5.212 | 5.280 | 5.195 | 5.280 | 631,815 | +0.13(+2.61%) |
Jun 28, 2017 | 5.044 | 5.246 | 5.044 | 5.145 | 415,060 | +0.10(+2.00%) |
Jun 27, 2017 | 5.111 | 5.145 | 5.044 | 5.044 | 527,355 | -0.03(-0.66%) |
Jun 26, 2017 | 5.078 | 5.111 | 5.027 | 5.078 | 319,827 | -0.03(-0.66%) |
Jun 23, 2017 | 4.943 | 5.111 | 4.943 | 5.111 | 621,136 | +0.13(+2.70%) |
Jun 22, 2017 | 4.943 | 4.977 | 4.910 | 4.977 | 334,014 | +0.10(+2.07%) |
Jun 21, 2017 | 4.943 | 4.943 | 4.876 | 4.876 | 362,700 | -0.07(-1.36%) |
Jun 20, 2017 | 5.011 | 5.078 | 4.943 | 4.943 | 680,614 | -0.03(-0.68%) |
Jun 19, 2017 | 4.943 | 5.039 | 4.910 | 4.977 | 649,274 | +0.10(+2.07%) |
Jun 16, 2017 | 4.876 | 4.910 | 4.842 | 4.876 | 850,102 | +0.03(+0.69%) |
Jun 15, 2017 | 4.876 | 4.910 | 4.842 | 4.842 | 557,488 | -0.03(-0.69%) |
Jun 14, 2017 | 4.977 | 4.977 | 4.842 | 4.876 | 918,084 | -0.03(-0.68%) |
Jun 13, 2017 | 4.943 | 4.977 | 4.876 | 4.910 | 584,751 | +0.00(+0.00%) |
Jun 12, 2017 | 4.910 | 4.994 | 4.876 | 4.910 | 514,083 | -0.03(-0.68%) |
Jun 09, 2017 | 5.011 | 5.011 | 4.910 | 4.943 | 593,487 | +0.00(+0.00%) |
Jun 08, 2017 | 4.977 | 5.027 | 4.910 | 4.943 | 1,063,070 | +0.00(+0.00%) |
Jun 07, 2017 | 5.044 | 5.061 | 4.910 | 4.943 | 893,564 | -0.10(-2.00%) |
Jun 06, 2017 | 5.111 | 5.111 | 4.977 | 5.044 | 831,715 | -0.10(-1.96%) |
Jun 05, 2017 | 5.145 | 5.170 | 5.078 | 5.145 | 609,573 | +0.07(+1.32%) |
Jun 02, 2017 | 5.145 | 5.179 | 5.078 | 5.078 | 513,269 | -0.07(-1.31%) |