Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.966 | 4.973 | 4.881 | 4.893 | 26,788,936 | -0.03(-0.70%) |
Aug 30, 2017 | 4.935 | 4.943 | 4.899 | 4.927 | 18,453,210 | -0.03(-0.54%) |
Aug 29, 2017 | 4.866 | 4.966 | 4.851 | 4.954 | 32,706,126 | +0.02(+0.47%) |
Aug 28, 2017 | 4.977 | 4.989 | 4.916 | 4.931 | 15,268,263 | -0.06(-1.15%) |
Aug 25, 2017 | 5.015 | 4.962 | 4.989 | 20,071,344 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.989 | 5.038 | 4.971 | 5.012 | 24,560,172 | +0.05(+0.93%) |
Aug 23, 2017 | 4.889 | 4.989 | 4.889 | 4.966 | 34,051,540 | +0.09(+1.81%) |
Aug 22, 2017 | 4.847 | 4.927 | 4.839 | 4.877 | 20,884,544 | +0.11(+2.41%) |
Aug 21, 2017 | 4.866 | 4.872 | 4.751 | 4.763 | 16,827,742 | -0.09(-1.89%) |
Aug 18, 2017 | 4.778 | 4.866 | 4.761 | 4.854 | 21,679,416 | +0.13(+2.84%) |
Aug 17, 2017 | 4.778 | 4.795 | 4.717 | 4.720 | 18,794,180 | -0.10(-2.14%) |
Aug 16, 2017 | 4.805 | 4.847 | 4.747 | 4.824 | 19,522,868 | +0.04(+0.88%) |
Aug 15, 2017 | 4.766 | 4.812 | 4.747 | 4.782 | 21,045,268 | +0.06(+1.27%) |
Aug 14, 2017 | 4.676 | 4.782 | 4.669 | 4.722 | 20,678,830 | +0.03(+0.73%) |
Aug 11, 2017 | 4.650 | 4.718 | 4.610 | 4.688 | 17,926,058 | +0.04(+0.90%) |
Aug 10, 2017 | 4.718 | 4.722 | 4.642 | 4.646 | 19,346,262 | -0.09(-1.92%) |
Aug 09, 2017 | 4.726 | 4.754 | 4.710 | 4.737 | 22,387,130 | -0.07(-1.42%) |
Aug 08, 2017 | 4.748 | 4.855 | 4.745 | 4.805 | 46,604,664 | +0.05(+1.04%) |
Aug 07, 2017 | 4.669 | 4.763 | 4.661 | 4.756 | 17,479,748 | +0.07(+1.46%) |
Aug 04, 2017 | 4.722 | 4.741 | 4.669 | 4.688 | 14,426,728 | -0.02(-0.48%) |
Aug 03, 2017 | 4.707 | 4.733 | 4.688 | 4.710 | 43,766,520 | -0.02(-0.32%) |
Aug 02, 2017 | 4.627 | 4.733 | 4.619 | 4.726 | 39,496,060 | +0.07(+1.47%) |
Aug 01, 2017 | 4.593 | 4.703 | 4.581 | 4.657 | 42,162,072 | +0.14(+3.15%) |
Jul 31, 2017 | 4.489 | 4.538 | 4.455 | 4.515 | 24,989,794 | +0.05(+1.10%) |
Jul 28, 2017 | 4.420 | 4.481 | 4.398 | 4.466 | 37,225,180 | +0.03(+0.77%) |
Jul 27, 2017 | 4.466 | 4.496 | 4.401 | 4.432 | 30,282,478 | -0.01(-0.26%) |
Jul 26, 2017 | 4.409 | 4.458 | 4.379 | 4.443 | 38,314,656 | +0.02(+0.34%) |
Jul 25, 2017 | 4.477 | 4.500 | 4.401 | 4.428 | 24,218,458 | -0.01(-0.26%) |
Jul 24, 2017 | 4.428 | 4.451 | 4.401 | 4.439 | 21,180,828 | +0.03(+0.60%) |
Jul 21, 2017 | 4.443 | 4.466 | 4.398 | 4.413 | 19,364,008 | -0.02(-0.43%) |
Jul 20, 2017 | 4.443 | 4.458 | 4.411 | 4.432 | 15,129,332 | +0.02(+0.43%) |
Jul 19, 2017 | 4.473 | 4.487 | 4.394 | 4.413 | 18,322,374 | -0.04(-0.85%) |
Jul 18, 2017 | 4.417 | 4.462 | 4.394 | 4.451 | 19,366,244 | +0.04(+0.86%) |
Jul 17, 2017 | 4.443 | 4.451 | 4.390 | 4.413 | 27,399,864 | -0.04(-0.85%) |
Jul 14, 2017 | 4.451 | 4.462 | 4.401 | 4.451 | 36,673,776 | +0.04(+0.95%) |
Jul 13, 2017 | 4.409 | 4.436 | 4.390 | 4.409 | 32,573,192 | +0.01(+0.17%) |
Jul 12, 2017 | 4.314 | 4.432 | 4.261 | 4.401 | 57,177,996 | +0.11(+2.47%) |
Jul 11, 2017 | 4.227 | 4.307 | 4.223 | 4.295 | 22,624,138 | +0.07(+1.71%) |
Jul 10, 2017 | 4.204 | 4.238 | 4.201 | 4.223 | 22,571,862 | +0.06(+1.55%) |
Jul 07, 2017 | 4.212 | 4.227 | 4.119 | 4.159 | 45,127,628 | -0.02(-0.45%) |
Jul 06, 2017 | 4.223 | 4.231 | 4.153 | 4.178 | 30,547,040 | -0.07(-1.61%) |
Jul 05, 2017 | 4.223 | 4.273 | 4.163 | 4.246 | 17,959,696 | +0.01(+0.27%) |
Jul 03, 2017 | 4.238 | 4.257 | 4.212 | 4.235 | 15,637,117 | +0.05(+1.13%) |
Jun 30, 2017 | 4.184 | 4.231 | 4.174 | 4.187 | 21,027,466 | +0.03(+0.64%) |
Jun 29, 2017 | 4.172 | 4.175 | 4.104 | 4.161 | 23,018,754 | +0.01(+0.27%) |
Jun 28, 2017 | 4.134 | 4.165 | 4.077 | 4.149 | 24,148,124 | +0.04(+0.92%) |
Jun 27, 2017 | 4.119 | 4.176 | 4.070 | 4.112 | 20,788,472 | -0.05(-1.27%) |
Jun 26, 2017 | 4.074 | 4.187 | 4.058 | 4.165 | 21,291,158 | +0.14(+3.58%) |
Jun 23, 2017 | 4.040 | 4.058 | 4.009 | 4.021 | 12,593,353 | -0.03(-0.66%) |
Jun 22, 2017 | 4.043 | 4.074 | 4.013 | 4.047 | 16,482,563 | +0.01(+0.28%) |
Jun 21, 2017 | 4.036 | 4.074 | 4.002 | 4.036 | 26,023,544 | +0.02(+0.38%) |
Jun 20, 2017 | 4.130 | 4.149 | 4.021 | 4.021 | 45,455,676 | -0.14(-3.46%) |
Jun 19, 2017 | 4.130 | 4.204 | 4.123 | 4.165 | 20,807,468 | +0.03(+0.64%) |
Jun 16, 2017 | 4.138 | 4.161 | 4.106 | 4.138 | 30,715,498 | +0.01(+0.28%) |
Jun 15, 2017 | 4.096 | 4.138 | 4.051 | 4.127 | 19,226,208 | -0.05(-1.18%) |
Jun 14, 2017 | 4.210 | 4.244 | 4.161 | 4.176 | 39,204,744 | +0.06(+1.47%) |
Jun 13, 2017 | 4.093 | 4.127 | 4.055 | 4.115 | 22,319,694 | +0.04(+1.02%) |
Jun 12, 2017 | 4.108 | 4.089 | 4.005 | 4.074 | 32,860,156 | -0.03(-0.83%) |
Jun 09, 2017 | 4.195 | 4.210 | 4.094 | 4.108 | 30,259,636 | -0.08(-1.90%) |
Jun 08, 2017 | 4.172 | 4.191 | 4.123 | 4.187 | 24,936,148 | -0.03(-0.72%) |
Jun 07, 2017 | 4.214 | 4.246 | 4.176 | 4.218 | 34,602,188 | +0.07(+1.64%) |
Jun 06, 2017 | 4.074 | 4.168 | 4.068 | 4.149 | 25,955,398 | +0.08(+2.05%) |
Jun 05, 2017 | 4.089 | 4.149 | 4.043 | 4.066 | 28,160,678 | -0.06(-1.38%) |
Jun 02, 2017 | 4.142 | 4.157 | 4.089 | 4.123 | 27,298,296 | +0.04(+0.93%) |