Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.729 | 4.813 | 4.720 | 4.800 | 187,839 | +0.11(+2.26%) |
Aug 30, 2017 | 4.702 | 4.716 | 4.685 | 4.693 | 66,183 | -0.03(-0.66%) |
Aug 29, 2017 | 4.711 | 4.773 | 4.698 | 4.724 | 136,566 | +0.01(+0.28%) |
Aug 28, 2017 | 4.822 | 4.822 | 4.705 | 4.711 | 141,748 | -0.08(-1.66%) |
Aug 25, 2017 | 4.817 | 4.831 | 4.791 | 4.791 | 112,028 | -0.02(-0.46%) |
Aug 24, 2017 | 4.866 | 4.866 | 4.808 | 4.813 | 443,204 | -0.06(-1.27%) |
Aug 23, 2017 | 4.791 | 4.875 | 4.751 | 4.875 | 259,667 | +0.09(+1.85%) |
Aug 22, 2017 | 4.804 | 4.804 | 4.769 | 4.786 | 107,228 | +0.05(+1.03%) |
Aug 21, 2017 | 4.760 | 4.813 | 4.738 | 4.738 | 178,378 | -0.01(-0.19%) |
Aug 18, 2017 | 4.720 | 4.755 | 4.698 | 4.747 | 175,184 | +0.08(+1.71%) |
Aug 17, 2017 | 4.649 | 4.716 | 4.649 | 4.667 | 179,850 | +0.00(+0.00%) |
Aug 16, 2017 | 4.658 | 4.685 | 4.646 | 4.667 | 88,414 | +0.03(+0.57%) |
Aug 15, 2017 | 4.570 | 4.645 | 4.570 | 4.640 | 188,913 | +0.06(+1.25%) |
Aug 14, 2017 | 4.658 | 4.658 | 4.583 | 4.583 | 121,895 | -0.07(-1.43%) |
Aug 11, 2017 | 4.570 | 4.662 | 4.570 | 4.649 | 138,590 | +0.03(+0.57%) |
Aug 10, 2017 | 4.627 | 4.649 | 4.583 | 4.623 | 114,089 | +0.01(+0.19%) |
Aug 09, 2017 | 4.605 | 4.627 | 4.587 | 4.614 | 103,989 | -0.00(-0.10%) |
Aug 08, 2017 | 4.636 | 4.658 | 4.574 | 4.618 | 247,202 | -0.06(-1.23%) |
Aug 07, 2017 | 4.658 | 4.733 | 4.557 | 4.676 | 125,252 | +0.04(+0.76%) |
Aug 04, 2017 | 4.680 | 4.680 | 4.614 | 4.640 | 147,566 | -0.04(-0.85%) |
Aug 03, 2017 | 4.724 | 4.742 | 4.676 | 4.680 | 88,481 | -0.03(-0.56%) |
Aug 02, 2017 | 4.716 | 4.724 | 4.698 | 4.707 | 186,932 | -0.00(-0.09%) |
Aug 01, 2017 | 4.751 | 4.702 | 4.711 | 118,195 | -0.04(-0.75%) | |
Jul 31, 2017 | 4.800 | 4.800 | 4.707 | 4.747 | 153,650 | -0.02(-0.37%) |
Jul 28, 2017 | 4.720 | 4.769 | 4.716 | 4.764 | 116,915 | +0.08(+1.70%) |
Jul 27, 2017 | 4.751 | 4.755 | 4.662 | 4.685 | 121,280 | -0.05(-1.03%) |
Jul 26, 2017 | 4.640 | 4.751 | 4.640 | 4.733 | 321,426 | +0.09(+2.00%) |
Jul 25, 2017 | 4.689 | 4.693 | 4.627 | 4.640 | 124,988 | -0.07(-1.41%) |
Jul 24, 2017 | 4.751 | 4.751 | 4.689 | 4.707 | 93,663 | -0.02(-0.43%) |
Jul 21, 2017 | 4.711 | 4.766 | 4.698 | 4.727 | 333,450 | +0.01(+0.25%) |
Jul 20, 2017 | 4.733 | 4.764 | 4.690 | 4.716 | 255,309 | -0.00(-0.09%) |
Jul 19, 2017 | 4.654 | 4.724 | 4.627 | 4.720 | 146,077 | +0.10(+2.11%) |
Jul 18, 2017 | 4.596 | 4.629 | 4.583 | 4.623 | 88,551 | +0.07(+1.55%) |
Jul 17, 2017 | 4.649 | 4.649 | 4.543 | 4.552 | 216,166 | -0.07(-1.53%) |
Jul 14, 2017 | 4.508 | 4.647 | 4.494 | 4.623 | 148,050 | +0.13(+2.96%) |
Jul 13, 2017 | 4.583 | 4.583 | 4.486 | 4.490 | 176,314 | -0.06(-1.26%) |
Jul 12, 2017 | 4.437 | 4.570 | 4.424 | 4.547 | 401,345 | +0.11(+2.49%) |
Jul 11, 2017 | 4.494 | 4.494 | 4.424 | 4.437 | 109,681 | -0.10(-2.15%) |
Jul 10, 2017 | 4.494 | 4.534 | 4.468 | 4.534 | 250,934 | +0.04(+0.79%) |
Jul 07, 2017 | 4.512 | 4.512 | 4.447 | 4.499 | 153,460 | +0.00(+0.00%) |
Jul 06, 2017 | 4.543 | 4.543 | 4.450 | 4.499 | 319,288 | -0.05(-1.07%) |
Jul 05, 2017 | 4.583 | 4.592 | 4.486 | 4.547 | 202,029 | -0.12(-2.65%) |
Jul 03, 2017 | 4.720 | 4.733 | 4.667 | 4.671 | 63,210 | +0.01(+0.19%) |
Jun 30, 2017 | 4.609 | 4.662 | 4.583 | 4.662 | 519,493 | +0.07(+1.44%) |
Jun 29, 2017 | 4.724 | 4.724 | 4.512 | 4.596 | 490,281 | -0.12(-2.62%) |
Jun 28, 2017 | 4.738 | 4.742 | 4.716 | 4.720 | 104,843 | +0.09(+1.87%) |
Jun 27, 2017 | 4.620 | 4.642 | 4.601 | 4.633 | 136,745 | +0.02(+0.37%) |
Jun 26, 2017 | 4.638 | 4.655 | 4.599 | 4.616 | 173,147 | -0.02(-0.37%) |
Jun 23, 2017 | 4.603 | 4.638 | 4.573 | 4.633 | 553,186 | +0.03(+0.56%) |
Jun 22, 2017 | 4.590 | 4.638 | 4.586 | 4.608 | 239,229 | +0.05(+1.14%) |
Jun 21, 2017 | 4.551 | 4.573 | 4.539 | 4.556 | 169,966 | -0.02(-0.47%) |
Jun 20, 2017 | 4.556 | 4.582 | 4.543 | 4.577 | 156,679 | -0.01(-0.28%) |
Jun 19, 2017 | 4.603 | 4.646 | 4.573 | 4.590 | 164,087 | -0.01(-0.19%) |
Jun 16, 2017 | 4.534 | 4.603 | 4.530 | 4.599 | 119,773 | +0.07(+1.62%) |
Jun 15, 2017 | 4.508 | 4.530 | 4.470 | 4.526 | 198,680 | +0.00(+0.10%) |
Jun 14, 2017 | 4.543 | 4.564 | 4.491 | 4.521 | 98,407 | -0.00(-0.10%) |
Jun 13, 2017 | 4.521 | 4.530 | 4.500 | 4.526 | 68,830 | +0.03(+0.77%) |
Jun 12, 2017 | 4.483 | 4.495 | 4.448 | 4.491 | 89,960 | +0.03(+0.58%) |
Jun 09, 2017 | 4.470 | 4.495 | 4.452 | 4.465 | 114,894 | +0.01(+0.29%) |
Jun 08, 2017 | 4.470 | 4.478 | 4.422 | 4.452 | 163,881 | +0.00(+0.00%) |
Jun 07, 2017 | 4.569 | 4.569 | 4.448 | 4.452 | 158,310 | -0.12(-2.55%) |
Jun 06, 2017 | 4.547 | 4.599 | 4.532 | 4.569 | 134,858 | +0.03(+0.76%) |
Jun 05, 2017 | 4.526 | 4.547 | 4.513 | 4.534 | 174,625 | +0.01(+0.19%) |
Jun 02, 2017 | 4.504 | 4.556 | 4.491 | 4.526 | 151,296 | +0.04(+0.86%) |