Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.968 | 4.976 | 4.884 | 4.896 | 26,774,092 | -0.03(-0.70%) |
Aug 30, 2017 | 4.938 | 4.945 | 4.901 | 4.930 | 18,442,984 | -0.03(-0.54%) |
Aug 29, 2017 | 4.869 | 4.968 | 4.853 | 4.957 | 32,688,002 | +0.02(+0.47%) |
Aug 28, 2017 | 4.980 | 4.991 | 4.918 | 4.934 | 15,259,802 | -0.06(-1.15%) |
Aug 25, 2017 | 5.018 | 4.965 | 4.991 | 20,060,222 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.991 | 5.041 | 4.974 | 5.014 | 24,546,562 | +0.05(+0.93%) |
Aug 23, 2017 | 4.892 | 4.991 | 4.892 | 4.968 | 34,032,672 | +0.09(+1.81%) |
Aug 22, 2017 | 4.849 | 4.930 | 4.842 | 4.880 | 20,872,972 | +0.12(+2.41%) |
Aug 21, 2017 | 4.869 | 4.874 | 4.754 | 4.765 | 16,818,416 | -0.09(-1.89%) |
Aug 18, 2017 | 4.780 | 4.869 | 4.763 | 4.857 | 21,667,404 | +0.13(+2.84%) |
Aug 17, 2017 | 4.780 | 4.798 | 4.719 | 4.723 | 18,783,766 | -0.10(-2.14%) |
Aug 16, 2017 | 4.807 | 4.849 | 4.750 | 4.826 | 19,512,050 | +0.04(+0.88%) |
Aug 15, 2017 | 4.769 | 4.815 | 4.750 | 4.784 | 21,033,606 | +0.06(+1.27%) |
Aug 14, 2017 | 4.679 | 4.785 | 4.671 | 4.724 | 20,667,372 | +0.03(+0.73%) |
Aug 11, 2017 | 4.652 | 4.721 | 4.612 | 4.690 | 17,916,124 | +0.04(+0.90%) |
Aug 10, 2017 | 4.721 | 4.724 | 4.645 | 4.649 | 19,335,540 | -0.09(-1.92%) |
Aug 09, 2017 | 4.728 | 4.757 | 4.713 | 4.740 | 22,374,724 | -0.07(-1.42%) |
Aug 08, 2017 | 4.751 | 4.857 | 4.747 | 4.808 | 46,578,840 | +0.05(+1.04%) |
Aug 07, 2017 | 4.671 | 4.766 | 4.664 | 4.759 | 17,470,062 | +0.07(+1.46%) |
Aug 04, 2017 | 4.724 | 4.743 | 4.671 | 4.690 | 14,418,733 | -0.02(-0.48%) |
Aug 03, 2017 | 4.709 | 4.736 | 4.690 | 4.713 | 43,742,264 | -0.02(-0.32%) |
Aug 02, 2017 | 4.630 | 4.736 | 4.622 | 4.728 | 39,474,172 | +0.07(+1.47%) |
Aug 01, 2017 | 4.595 | 4.705 | 4.584 | 4.660 | 42,138,708 | +0.14(+3.15%) |
Jul 31, 2017 | 4.491 | 4.540 | 4.457 | 4.518 | 24,975,944 | +0.05(+1.10%) |
Jul 28, 2017 | 4.423 | 4.484 | 4.400 | 4.468 | 37,204,552 | +0.03(+0.77%) |
Jul 27, 2017 | 4.468 | 4.499 | 4.404 | 4.434 | 30,265,694 | -0.01(-0.26%) |
Jul 26, 2017 | 4.411 | 4.461 | 4.381 | 4.446 | 38,293,420 | +0.02(+0.34%) |
Jul 25, 2017 | 4.480 | 4.503 | 4.404 | 4.430 | 24,205,036 | -0.01(-0.26%) |
Jul 24, 2017 | 4.430 | 4.453 | 4.404 | 4.442 | 21,169,090 | +0.03(+0.60%) |
Jul 21, 2017 | 4.446 | 4.468 | 4.400 | 4.415 | 19,353,276 | -0.02(-0.43%) |
Jul 20, 2017 | 4.446 | 4.461 | 4.413 | 4.434 | 15,120,947 | +0.02(+0.43%) |
Jul 19, 2017 | 4.476 | 4.489 | 4.396 | 4.415 | 18,312,220 | -0.04(-0.85%) |
Jul 18, 2017 | 4.419 | 4.465 | 4.396 | 4.453 | 19,355,510 | +0.04(+0.86%) |
Jul 17, 2017 | 4.446 | 4.453 | 4.392 | 4.415 | 27,384,680 | -0.04(-0.85%) |
Jul 14, 2017 | 4.453 | 4.465 | 4.404 | 4.453 | 36,653,452 | +0.04(+0.95%) |
Jul 13, 2017 | 4.411 | 4.438 | 4.392 | 4.411 | 32,555,140 | +0.01(+0.17%) |
Jul 12, 2017 | 4.317 | 4.434 | 4.264 | 4.404 | 57,146,308 | +0.11(+2.47%) |
Jul 11, 2017 | 4.229 | 4.309 | 4.226 | 4.298 | 22,611,600 | +0.07(+1.71%) |
Jul 10, 2017 | 4.207 | 4.241 | 4.203 | 4.226 | 22,559,352 | +0.06(+1.55%) |
Jul 07, 2017 | 4.214 | 4.229 | 4.121 | 4.161 | 45,102,620 | -0.02(-0.45%) |
Jul 06, 2017 | 4.226 | 4.233 | 4.155 | 4.180 | 30,530,110 | -0.07(-1.61%) |
Jul 05, 2017 | 4.226 | 4.275 | 4.165 | 4.248 | 17,949,742 | +0.01(+0.27%) |
Jul 03, 2017 | 4.241 | 4.260 | 4.214 | 4.237 | 15,628,451 | +0.05(+1.13%) |
Jun 30, 2017 | 4.186 | 4.233 | 4.176 | 4.190 | 21,015,812 | +0.03(+0.64%) |
Jun 29, 2017 | 4.174 | 4.177 | 4.106 | 4.163 | 23,005,998 | +0.01(+0.27%) |
Jun 28, 2017 | 4.137 | 4.167 | 4.080 | 4.152 | 24,134,740 | +0.04(+0.92%) |
Jun 27, 2017 | 4.121 | 4.178 | 4.072 | 4.114 | 20,776,950 | -0.05(-1.27%) |
Jun 26, 2017 | 4.076 | 4.190 | 4.061 | 4.167 | 21,279,358 | +0.14(+3.58%) |
Jun 23, 2017 | 4.042 | 4.061 | 4.011 | 4.023 | 12,586,374 | -0.03(-0.66%) |
Jun 22, 2017 | 4.046 | 4.076 | 4.015 | 4.049 | 16,473,428 | +0.01(+0.28%) |
Jun 21, 2017 | 4.038 | 4.076 | 4.004 | 4.038 | 26,009,120 | +0.02(+0.38%) |
Jun 20, 2017 | 4.133 | 4.152 | 4.023 | 4.023 | 45,430,484 | -0.14(-3.46%) |
Jun 19, 2017 | 4.133 | 4.207 | 4.125 | 4.167 | 20,795,936 | +0.03(+0.64%) |
Jun 16, 2017 | 4.140 | 4.163 | 4.108 | 4.140 | 30,698,474 | +0.01(+0.28%) |
Jun 15, 2017 | 4.099 | 4.140 | 4.053 | 4.129 | 19,215,554 | -0.05(-1.18%) |
Jun 14, 2017 | 4.212 | 4.247 | 4.163 | 4.178 | 39,183,016 | +0.06(+1.47%) |
Jun 13, 2017 | 4.095 | 4.129 | 4.057 | 4.118 | 22,307,324 | +0.04(+1.02%) |
Jun 12, 2017 | 4.110 | 4.091 | 4.008 | 4.076 | 32,841,944 | -0.03(-0.83%) |
Jun 09, 2017 | 4.197 | 4.212 | 4.097 | 4.110 | 30,242,866 | -0.08(-1.90%) |
Jun 08, 2017 | 4.174 | 4.193 | 4.125 | 4.190 | 24,922,328 | -0.03(-0.72%) |
Jun 07, 2017 | 4.216 | 4.248 | 4.178 | 4.220 | 34,583,012 | +0.07(+1.64%) |
Jun 06, 2017 | 4.076 | 4.171 | 4.070 | 4.152 | 25,941,014 | +0.08(+2.05%) |
Jun 05, 2017 | 4.091 | 4.152 | 4.046 | 4.068 | 28,145,070 | -0.06(-1.38%) |
Jun 02, 2017 | 4.144 | 4.159 | 4.091 | 4.125 | 27,283,166 | +0.04(+0.93%) |