Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.934 | 4.934 | 4.775 | 4.814 | 49,961 | -0.08(-1.63%) |
Aug 30, 2017 | 4.934 | 4.934 | 4.869 | 4.894 | 21,695 | +0.00(+0.00%) |
Aug 29, 2017 | 4.814 | 4.894 | 4.775 | 4.894 | 24,614 | +0.08(+1.65%) |
Aug 28, 2017 | 4.973 | 5.013 | 4.798 | 4.814 | 21,741 | -0.12(-2.42%) |
Aug 25, 2017 | 4.854 | 4.973 | 4.775 | 4.934 | 31,724 | +0.08(+1.64%) |
Aug 24, 2017 | 4.934 | 4.934 | 4.814 | 4.854 | 29,016 | +0.00(+0.00%) |
Aug 23, 2017 | 4.973 | 5.172 | 4.814 | 4.854 | 39,577 | -0.16(-3.17%) |
Aug 22, 2017 | 5.093 | 5.122 | 5.011 | 5.013 | 29,986 | -0.04(-0.79%) |
Aug 21, 2017 | 5.133 | 5.133 | 5.013 | 5.053 | 28,577 | -0.04(-0.78%) |
Aug 18, 2017 | 5.133 | 5.172 | 5.013 | 5.093 | 52,886 | -0.08(-1.54%) |
Aug 17, 2017 | 5.252 | 5.252 | 5.172 | 5.172 | 30,666 | -0.12(-2.26%) |
Aug 16, 2017 | 5.252 | 5.371 | 5.252 | 5.292 | 20,096 | +0.04(+0.76%) |
Aug 15, 2017 | 5.292 | 5.292 | 5.053 | 5.252 | 82,693 | -0.04(-0.75%) |
Aug 14, 2017 | 5.491 | 5.527 | 5.252 | 5.292 | 45,965 | -0.16(-2.92%) |
Aug 11, 2017 | 5.411 | 5.451 | 5.332 | 5.451 | 37,211 | +0.08(+1.48%) |
Aug 10, 2017 | 5.371 | 5.411 | 5.371 | 5.371 | 35,391 | -0.04(-0.74%) |
Aug 09, 2017 | 5.451 | 5.451 | 5.351 | 5.411 | 37,208 | -0.04(-0.73%) |
Aug 08, 2017 | 5.530 | 5.556 | 5.332 | 5.451 | 57,986 | -0.12(-2.14%) |
Aug 07, 2017 | 5.629 | 5.650 | 5.530 | 5.570 | 54,974 | -0.04(-0.71%) |
Aug 04, 2017 | 5.729 | 5.729 | 5.570 | 5.610 | 33,204 | -0.08(-1.40%) |
Aug 03, 2017 | 5.769 | 5.769 | 5.610 | 5.690 | 24,724 | -0.04(-0.69%) |
Aug 02, 2017 | 5.729 | 5.769 | 5.650 | 5.729 | 47,004 | -0.04(-0.69%) |
Aug 01, 2017 | 5.769 | 5.809 | 5.690 | 5.769 | 23,811 | +0.08(+1.40%) |
Jul 31, 2017 | 5.610 | 5.769 | 5.610 | 5.690 | 39,170 | +0.08(+1.42%) |
Jul 28, 2017 | 5.729 | 5.809 | 5.610 | 5.610 | 26,450 | -0.16(-2.76%) |
Jul 27, 2017 | 5.769 | 5.889 | 5.729 | 5.769 | 24,351 | -0.04(-0.68%) |
Jul 26, 2017 | 5.809 | 5.849 | 5.650 | 5.809 | 32,962 | +0.04(+0.69%) |
Jul 25, 2017 | 5.769 | 5.928 | 5.769 | 5.769 | 36,596 | -0.12(-2.03%) |
Jul 24, 2017 | 5.849 | 5.889 | 5.806 | 5.889 | 40,403 | +0.12(+2.07%) |
Jul 21, 2017 | 5.729 | 5.849 | 5.729 | 5.769 | 39,989 | +0.08(+1.40%) |
Jul 20, 2017 | 5.809 | 5.809 | 5.610 | 5.690 | 41,040 | -0.12(-2.05%) |
Jul 19, 2017 | 5.769 | 5.849 | 5.690 | 5.809 | 28,693 | +0.08(+1.39%) |
Jul 18, 2017 | 5.729 | 5.769 | 5.650 | 5.729 | 34,235 | +0.00(+0.00%) |
Jul 17, 2017 | 5.650 | 5.729 | 5.650 | 5.729 | 32,276 | +0.04(+0.70%) |
Jul 14, 2017 | 5.570 | 5.729 | 5.570 | 5.690 | 28,127 | +0.08(+1.42%) |
Jul 13, 2017 | 5.729 | 5.729 | 5.530 | 5.610 | 23,742 | -0.08(-1.40%) |
Jul 12, 2017 | 5.610 | 5.690 | 5.530 | 5.690 | 16,156 | +0.12(+2.14%) |
Jul 11, 2017 | 5.570 | 5.690 | 5.491 | 5.570 | 24,417 | +0.04(+0.72%) |
Jul 10, 2017 | 5.530 | 5.570 | 5.491 | 5.530 | 30,895 | +0.00(+0.00%) |
Jul 07, 2017 | 5.570 | 5.570 | 5.451 | 5.530 | 45,433 | +0.04(+0.72%) |
Jul 06, 2017 | 5.451 | 5.570 | 5.451 | 5.491 | 36,185 | +0.00(+0.00%) |
Jul 05, 2017 | 5.610 | 5.650 | 5.411 | 5.491 | 70,584 | -0.08(-1.43%) |
Jul 03, 2017 | 5.650 | 5.769 | 5.530 | 5.570 | 25,046 | -0.08(-1.41%) |
Jun 30, 2017 | 5.690 | 5.809 | 5.610 | 5.650 | 35,709 | +0.00(+0.00%) |
Jun 29, 2017 | 5.809 | 5.849 | 5.610 | 5.650 | 117,323 | -0.20(-3.40%) |
Jun 28, 2017 | 5.928 | 5.968 | 5.690 | 5.849 | 68,505 | -0.08(-1.34%) |
Jun 27, 2017 | 5.809 | 5.964 | 5.809 | 5.928 | 46,227 | +0.08(+1.36%) |
Jun 26, 2017 | 5.889 | 5.916 | 5.729 | 5.849 | 49,877 | +0.00(+0.00%) |
Jun 23, 2017 | 5.690 | 5.889 | 5.650 | 5.849 | 265,391 | +0.20(+3.52%) |
Jun 22, 2017 | 5.729 | 5.849 | 5.650 | 5.650 | 28,413 | -0.08(-1.39%) |
Jun 21, 2017 | 5.690 | 5.769 | 5.650 | 5.729 | 65,875 | +0.04(+0.70%) |
Jun 20, 2017 | 5.650 | 5.769 | 5.650 | 5.690 | 45,149 | +0.04(+0.70%) |
Jun 19, 2017 | 5.729 | 5.809 | 5.650 | 5.650 | 22,685 | -0.08(-1.39%) |
Jun 16, 2017 | 5.690 | 5.809 | 5.690 | 5.729 | 75,865 | +0.00(+0.00%) |
Jun 15, 2017 | 5.729 | 5.789 | 5.729 | 5.729 | 21,388 | -0.04(-0.69%) |
Jun 14, 2017 | 5.809 | 5.889 | 5.650 | 5.769 | 28,262 | -0.03(-0.48%) |
Jun 13, 2017 | 5.718 | 5.876 | 5.718 | 5.797 | 36,796 | +0.08(+1.38%) |
Jun 12, 2017 | 5.758 | 5.837 | 5.679 | 5.718 | 54,601 | -0.04(-0.68%) |
Jun 09, 2017 | 5.639 | 5.797 | 5.600 | 5.758 | 42,965 | +0.12(+2.10%) |
Jun 08, 2017 | 5.639 | 5.679 | 5.560 | 5.639 | 37,034 | +0.00(+0.00%) |
Jun 07, 2017 | 5.560 | 5.639 | 5.560 | 5.639 | 18,718 | +0.12(+2.14%) |
Jun 06, 2017 | 5.600 | 5.639 | 5.442 | 5.521 | 69,806 | -0.12(-2.10%) |
Jun 05, 2017 | 5.560 | 5.718 | 5.560 | 5.639 | 31,690 | +0.04(+0.70%) |
Jun 02, 2017 | 5.600 | 5.718 | 5.560 | 5.600 | 55,867 | +0.04(+0.71%) |