Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.835 | 4.876 | 4.772 | 4.777 | 301,602 | -0.03(-0.65%) |
Aug 30, 2017 | 4.814 | 4.860 | 4.809 | 4.809 | 129,033 | +0.01(+0.11%) |
Aug 29, 2017 | 4.788 | 4.840 | 4.772 | 4.803 | 115,286 | -0.01(-0.11%) |
Aug 28, 2017 | 4.777 | 4.840 | 4.777 | 4.809 | 154,783 | +0.03(+0.65%) |
Aug 25, 2017 | 4.793 | 4.829 | 4.777 | 4.777 | 129,831 | -0.02(-0.43%) |
Aug 24, 2017 | 4.845 | 4.866 | 4.772 | 4.798 | 184,692 | -0.04(-0.80%) |
Aug 23, 2017 | 4.783 | 4.860 | 4.767 | 4.837 | 178,558 | +0.05(+1.14%) |
Aug 22, 2017 | 4.762 | 4.814 | 4.731 | 4.783 | 253,869 | +0.04(+0.88%) |
Aug 21, 2017 | 4.824 | 4.824 | 4.689 | 4.741 | 640,983 | -0.08(-1.72%) |
Aug 18, 2017 | 4.923 | 4.928 | 4.819 | 4.824 | 485,660 | -0.10(-2.11%) |
Aug 17, 2017 | 4.949 | 4.990 | 4.925 | 4.928 | 192,737 | -0.01(-0.27%) |
Aug 16, 2017 | 4.916 | 4.962 | 4.916 | 4.941 | 184,128 | +0.03(+0.52%) |
Aug 15, 2017 | 4.921 | 4.988 | 4.905 | 4.916 | 234,947 | -0.01(-0.21%) |
Aug 14, 2017 | 4.833 | 4.936 | 4.813 | 4.926 | 273,102 | +0.10(+2.14%) |
Aug 11, 2017 | 4.854 | 4.864 | 4.797 | 4.823 | 378,240 | -0.04(-0.85%) |
Aug 10, 2017 | 4.947 | 4.957 | 4.859 | 4.864 | 357,127 | -0.10(-1.97%) |
Aug 09, 2017 | 4.988 | 5.034 | 4.957 | 4.962 | 317,157 | -0.05(-0.93%) |
Aug 08, 2017 | 5.070 | 5.070 | 4.983 | 5.008 | 298,433 | -0.04(-0.72%) |
Aug 07, 2017 | 5.019 | 5.060 | 4.977 | 5.044 | 399,043 | +0.04(+0.72%) |
Aug 04, 2017 | 4.993 | 5.048 | 4.972 | 5.008 | 361,911 | +0.03(+0.52%) |
Aug 03, 2017 | 4.936 | 5.019 | 4.926 | 4.983 | 393,735 | +0.07(+1.36%) |
Aug 02, 2017 | 4.936 | 4.993 | 4.900 | 4.916 | 430,708 | -0.02(-0.42%) |
Aug 01, 2017 | 4.998 | 5.003 | 4.916 | 4.936 | 658,906 | -0.05(-1.03%) |
Jul 31, 2017 | 4.962 | 5.014 | 4.947 | 4.988 | 638,972 | +0.06(+1.15%) |
Jul 28, 2017 | 4.895 | 4.952 | 4.874 | 4.931 | 718,062 | +0.03(+0.63%) |
Jul 27, 2017 | 4.890 | 4.910 | 4.869 | 4.900 | 186,663 | +0.02(+0.32%) |
Jul 26, 2017 | 4.900 | 4.916 | 4.895 | 4.885 | 177,526 | -0.04(-0.73%) |
Jul 25, 2017 | 4.900 | 4.921 | 4.874 | 4.921 | 204,419 | +0.02(+0.32%) |
Jul 24, 2017 | 4.895 | 4.921 | 4.864 | 4.905 | 168,901 | +0.02(+0.32%) |
Jul 21, 2017 | 4.885 | 4.915 | 4.864 | 4.890 | 261,256 | +0.02(+0.32%) |
Jul 20, 2017 | 4.921 | 4.921 | 4.874 | 4.874 | 187,852 | -0.04(-0.84%) |
Jul 19, 2017 | 4.895 | 4.916 | 4.869 | 4.916 | 195,359 | +0.04(+0.89%) |
Jul 18, 2017 | 4.826 | 4.883 | 4.821 | 4.872 | 239,030 | +0.04(+0.74%) |
Jul 17, 2017 | 4.831 | 4.862 | 4.816 | 4.837 | 241,795 | +0.01(+0.11%) |
Jul 14, 2017 | 4.816 | 4.837 | 4.806 | 4.831 | 246,080 | +0.03(+0.53%) |
Jul 13, 2017 | 4.765 | 4.826 | 4.765 | 4.806 | 276,131 | +0.02(+0.43%) |
Jul 12, 2017 | 4.831 | 4.852 | 4.775 | 4.785 | 282,129 | -0.04(-0.85%) |
Jul 11, 2017 | 4.826 | 4.831 | 4.765 | 4.826 | 221,191 | -0.01(-0.11%) |
Jul 10, 2017 | 4.811 | 4.842 | 4.765 | 4.831 | 216,336 | +0.00(+0.00%) |
Jul 07, 2017 | 4.785 | 4.837 | 4.734 | 4.831 | 162,993 | +0.04(+0.85%) |
Jul 06, 2017 | 4.811 | 4.826 | 4.770 | 4.790 | 237,918 | -0.02(-0.32%) |
Jul 05, 2017 | 4.831 | 4.842 | 4.784 | 4.806 | 221,336 | -0.03(-0.53%) |
Jul 03, 2017 | 4.837 | 4.862 | 4.806 | 4.831 | 158,260 | +0.02(+0.43%) |
Jun 30, 2017 | 4.780 | 4.836 | 4.734 | 4.811 | 226,805 | +0.03(+0.64%) |
Jun 29, 2017 | 4.750 | 4.790 | 4.714 | 4.780 | 248,126 | +0.03(+0.54%) |
Jun 28, 2017 | 4.775 | 4.806 | 4.734 | 4.755 | 228,454 | -0.01(-0.11%) |
Jun 27, 2017 | 4.811 | 4.847 | 4.760 | 4.760 | 303,295 | -0.05(-0.96%) |
Jun 26, 2017 | 4.796 | 4.842 | 4.780 | 4.806 | 221,170 | +0.00(+0.00%) |
Jun 23, 2017 | 4.842 | 4.755 | 4.806 | 255,437 | +0.02(+0.32%) | |
Jun 22, 2017 | 4.785 | 4.811 | 4.750 | 4.790 | 256,984 | +0.02(+0.43%) |
Jun 21, 2017 | 4.760 | 4.785 | 4.717 | 4.770 | 328,893 | +0.01(+0.22%) |
Jun 20, 2017 | 4.765 | 4.821 | 4.760 | 4.760 | 277,477 | -0.03(-0.53%) |
Jun 19, 2017 | 4.831 | 4.852 | 4.780 | 4.785 | 322,533 | -0.02(-0.38%) |
Jun 16, 2017 | 4.773 | 4.839 | 4.738 | 4.804 | 584,255 | +0.03(+0.64%) |
Jun 15, 2017 | 4.748 | 4.775 | 4.702 | 4.773 | 376,411 | +0.03(+0.54%) |
Jun 14, 2017 | 4.707 | 4.773 | 4.692 | 4.748 | 592,307 | +0.06(+1.30%) |
Jun 13, 2017 | 4.651 | 4.691 | 4.631 | 4.687 | 284,273 | +0.02(+0.33%) |
Jun 12, 2017 | 4.626 | 4.697 | 4.611 | 4.672 | 333,666 | +0.03(+0.55%) |
Jun 09, 2017 | 4.702 | 4.710 | 4.631 | 4.646 | 446,462 | -0.06(-1.30%) |
Jun 08, 2017 | 4.702 | 4.722 | 4.682 | 4.707 | 328,685 | +0.01(+0.22%) |
Jun 07, 2017 | 4.702 | 4.722 | 4.682 | 4.697 | 248,049 | +0.00(+0.00%) |
Jun 06, 2017 | 4.722 | 4.722 | 4.692 | 4.697 | 230,470 | -0.02(-0.32%) |
Jun 05, 2017 | 4.702 | 4.728 | 4.702 | 4.712 | 253,209 | -0.01(-0.11%) |
Jun 02, 2017 | 4.728 | 4.728 | 4.682 | 4.717 | 282,448 | +0.01(+0.22%) |