Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.390 | 4.465 | 4.230 | 4.250 | 15,899,818 | -0.10(-2.30%) |
Aug 30, 2017 | 4.610 | 4.620 | 4.300 | 4.350 | 22,306,860 | -0.25(-5.43%) |
Aug 29, 2017 | 4.380 | 4.750 | 4.350 | 4.600 | 38,741,300 | +0.22(+5.02%) |
Aug 28, 2017 | 4.450 | 4.525 | 4.300 | 4.380 | 10,621,319 | -0.05(-1.13%) |
Aug 25, 2017 | 4.430 | 4.510 | 4.400 | 4.430 | 9,337,653 | +0.03(+0.68%) |
Aug 24, 2017 | 4.410 | 4.530 | 4.370 | 4.400 | 11,658,464 | -0.04(-0.90%) |
Aug 23, 2017 | 4.320 | 4.460 | 4.240 | 4.440 | 12,691,278 | +0.08(+1.83%) |
Aug 22, 2017 | 4.230 | 4.390 | 4.190 | 4.360 | 11,733,345 | +0.17(+4.06%) |
Aug 21, 2017 | 4.260 | 4.280 | 4.100 | 4.190 | 11,858,761 | -0.09(-2.10%) |
Aug 18, 2017 | 4.150 | 4.380 | 4.140 | 4.280 | 16,754,609 | +0.12(+2.88%) |
Aug 17, 2017 | 4.210 | 4.340 | 4.150 | 4.160 | 12,417,705 | -0.12(-2.80%) |
Aug 16, 2017 | 4.570 | 4.570 | 4.230 | 4.280 | 14,253,639 | -0.24(-5.31%) |
Aug 15, 2017 | 4.470 | 4.580 | 4.160 | 4.520 | 24,509,392 | -0.03(-0.66%) |
Aug 14, 2017 | 4.620 | 4.690 | 4.490 | 4.550 | 12,403,483 | -0.06(-1.30%) |
Aug 11, 2017 | 4.360 | 4.680 | 4.350 | 4.610 | 14,709,131 | +0.16(+3.60%) |
Aug 10, 2017 | 4.560 | 4.620 | 4.433 | 4.450 | 11,381,754 | -0.11(-2.41%) |
Aug 09, 2017 | 4.830 | 4.850 | 4.325 | 4.560 | 31,797,716 | -0.27(-5.59%) |
Aug 08, 2017 | 4.960 | 5.060 | 4.780 | 4.830 | 15,144,031 | -0.17(-3.40%) |
Aug 07, 2017 | 5.290 | 5.300 | 4.950 | 5.000 | 19,248,024 | -0.32(-6.02%) |
Aug 04, 2017 | 5.540 | 5.610 | 5.320 | 5.320 | 13,158,952 | -0.22(-3.97%) |
Aug 03, 2017 | 5.300 | 5.635 | 5.250 | 5.540 | 27,866,040 | +0.24(+4.53%) |
Aug 02, 2017 | 5.200 | 5.410 | 5.110 | 5.300 | 15,934,644 | +0.05(+0.95%) |
Aug 01, 2017 | 5.260 | 5.310 | 5.110 | 5.250 | 15,432,848 | -0.04(-0.76%) |
Jul 31, 2017 | 5.300 | 5.360 | 5.120 | 5.290 | 16,068,242 | -0.02(-0.38%) |
Jul 28, 2017 | 5.260 | 5.575 | 5.230 | 5.310 | 15,527,730 | +0.02(+0.38%) |
Jul 27, 2017 | 5.390 | 5.400 | 5.043 | 5.290 | 28,240,272 | -0.10(-1.86%) |
Jul 26, 2017 | 5.640 | 5.660 | 5.290 | 5.390 | 20,935,036 | -0.20(-3.58%) |
Jul 25, 2017 | 5.590 | 19,952,300 | +0.24(+4.49%) | |||
Jul 24, 2017 | 5.420 | 5.440 | 5.280 | 5.350 | 13,999,880 | -0.04(-0.74%) |
Jul 21, 2017 | 5.440 | 5.500 | 5.280 | 5.390 | 20,722,524 | -0.07(-1.28%) |
Jul 20, 2017 | 5.740 | 5.800 | 5.340 | 5.460 | 27,109,516 | -0.23(-4.04%) |
Jul 19, 2017 | 5.290 | 5.770 | 5.280 | 5.690 | 24,274,708 | +0.37(+6.95%) |
Jul 18, 2017 | 5.310 | 5.345 | 5.180 | 5.320 | 18,763,128 | +0.07(+1.33%) |
Jul 17, 2017 | 5.180 | 5.315 | 5.160 | 5.250 | 12,645,799 | +0.07(+1.35%) |
Jul 14, 2017 | 5.200 | 5.290 | 5.100 | 5.180 | 17,222,608 | +0.00(+0.00%) |
Jul 13, 2017 | 4.940 | 5.220 | 4.930 | 5.180 | 22,450,782 | +0.27(+5.50%) |
Jul 12, 2017 | 5.220 | 5.350 | 4.890 | 4.910 | 25,380,648 | -0.19(-3.73%) |
Jul 11, 2017 | 5.040 | 5.170 | 4.810 | 5.100 | 35,320,672 | +0.06(+1.19%) |
Jul 10, 2017 | 4.730 | 5.050 | 4.710 | 5.040 | 15,933,652 | +0.27(+5.66%) |
Jul 07, 2017 | 5.010 | 5.030 | 4.750 | 4.770 | 20,903,380 | -0.28(-5.54%) |
Jul 06, 2017 | 5.300 | 5.340 | 5.020 | 5.050 | 23,373,460 | -0.24(-4.54%) |
Jul 05, 2017 | 5.430 | 5.430 | 5.175 | 5.290 | 17,540,888 | -0.18(-3.29%) |
Jul 03, 2017 | 5.220 | 5.590 | 5.180 | 5.470 | 13,416,528 | +0.31(+6.01%) |
Jun 30, 2017 | 5.450 | 5.530 | 5.120 | 5.160 | 21,975,616 | -0.28(-5.15%) |
Jun 29, 2017 | 5.430 | 5.590 | 5.330 | 5.440 | 17,574,664 | +0.07(+1.30%) |
Jun 28, 2017 | 5.360 | 5.627 | 5.360 | 5.370 | 12,889,135 | -0.01(-0.19%) |
Jun 27, 2017 | 5.470 | 5.690 | 5.350 | 5.380 | 20,409,184 | -0.02(-0.37%) |
Jun 26, 2017 | 5.370 | 5.500 | 5.240 | 5.400 | 19,500,372 | +0.04(+0.75%) |
Jun 23, 2017 | 5.140 | 5.370 | 5.050 | 5.360 | 51,785,264 | +0.27(+5.30%) |
Jun 22, 2017 | 5.120 | 5.260 | 5.040 | 5.090 | 23,203,096 | +0.02(+0.39%) |
Jun 21, 2017 | 5.320 | 5.340 | 4.890 | 5.070 | 25,990,870 | -0.31(-5.76%) |
Jun 20, 2017 | 5.570 | 5.580 | 5.280 | 5.380 | 18,493,676 | -0.32(-5.61%) |
Jun 19, 2017 | 5.720 | 5.850 | 5.600 | 5.700 | 16,911,932 | -0.01(-0.18%) |
Jun 16, 2017 | 5.680 | 5.820 | 5.580 | 5.710 | 18,043,112 | +0.04(+0.71%) |
Jun 15, 2017 | 5.810 | 6.000 | 5.620 | 5.670 | 17,279,228 | -0.23(-3.90%) |
Jun 14, 2017 | 6.120 | 6.160 | 5.770 | 5.900 | 15,208,980 | -0.26(-4.22%) |
Jun 13, 2017 | 5.990 | 6.195 | 5.930 | 6.160 | 17,741,712 | +0.17(+2.84%) |
Jun 12, 2017 | 6.120 | 6.330 | 5.980 | 5.990 | 21,621,476 | +0.01(+0.17%) |
Jun 09, 2017 | 5.800 | 6.190 | 5.650 | 5.980 | 25,866,476 | +0.19(+3.28%) |
Jun 08, 2017 | 5.800 | 5.930 | 5.740 | 5.790 | 17,561,396 | -0.04(-0.69%) |
Jun 07, 2017 | 6.180 | 6.220 | 5.690 | 5.830 | 22,010,658 | -0.42(-6.72%) |
Jun 06, 2017 | 6.100 | 6.280 | 5.960 | 6.250 | 14,747,414 | +0.10(+1.63%) |
Jun 05, 2017 | 6.110 | 6.277 | 6.060 | 6.150 | 15,525,938 | +0.01(+0.16%) |
Jun 02, 2017 | 6.250 | 6.298 | 6.130 | 6.140 | 18,555,664 | -0.18(-2.85%) |