Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.887 | 4.982 | 4.839 | 4.871 | 67,879 | -0.02(-0.49%) |
Aug 30, 2017 | 4.681 | 4.895 | 4.620 | 4.895 | 65,895 | +0.22(+4.75%) |
Aug 29, 2017 | 4.697 | 4.744 | 4.634 | 4.673 | 21,985 | -0.03(-0.67%) |
Aug 28, 2017 | 4.689 | 4.792 | 4.483 | 4.705 | 138,246 | +0.02(+0.34%) |
Aug 25, 2017 | 4.871 | 4.871 | 4.673 | 4.689 | 26,477 | -0.12(-2.47%) |
Aug 24, 2017 | 4.681 | 4.824 | 4.681 | 4.808 | 18,903 | +0.12(+2.53%) |
Aug 23, 2017 | 4.737 | 4.768 | 4.638 | 4.689 | 17,364 | -0.06(-1.33%) |
Aug 22, 2017 | 4.602 | 4.768 | 4.531 | 4.752 | 37,449 | +0.21(+4.53%) |
Aug 21, 2017 | 4.578 | 4.705 | 4.475 | 4.546 | 63,818 | -0.01(-0.17%) |
Aug 18, 2017 | 4.546 | 4.681 | 4.539 | 4.554 | 87,516 | -0.06(-1.20%) |
Aug 17, 2017 | 4.689 | 4.768 | 4.563 | 4.610 | 23,000 | -0.10(-2.02%) |
Aug 16, 2017 | 4.824 | 4.903 | 4.649 | 4.705 | 25,567 | -0.04(-0.83%) |
Aug 15, 2017 | 4.832 | 4.832 | 4.610 | 4.745 | 39,083 | -0.06(-1.16%) |
Aug 14, 2017 | 4.665 | 4.966 | 4.665 | 4.800 | 79,939 | +0.13(+2.71%) |
Aug 11, 2017 | 4.602 | 4.697 | 4.602 | 4.673 | 61,099 | -0.05(-1.09%) |
Aug 10, 2017 | 4.733 | 4.783 | 4.693 | 4.725 | 94,516 | -0.02(-0.49%) |
Aug 09, 2017 | 4.779 | 4.817 | 4.709 | 4.748 | 30,530 | -0.05(-0.98%) |
Aug 08, 2017 | 4.865 | 4.928 | 4.787 | 4.795 | 74,209 | -0.05(-0.97%) |
Aug 07, 2017 | 4.819 | 4.963 | 4.789 | 4.842 | 51,980 | +0.02(+0.32%) |
Aug 04, 2017 | 5.038 | 5.100 | 4.811 | 4.826 | 61,983 | -0.20(-3.89%) |
Aug 03, 2017 | 4.920 | 5.155 | 4.898 | 5.022 | 35,006 | -0.05(-1.08%) |
Aug 02, 2017 | 5.171 | 5.171 | 5.018 | 5.077 | 57,096 | -0.09(-1.82%) |
Aug 01, 2017 | 5.139 | 5.280 | 5.139 | 5.171 | 25,613 | -0.02(-0.30%) |
Jul 31, 2017 | 5.218 | 5.288 | 5.124 | 5.186 | 46,771 | +0.00(+0.00%) |
Jul 28, 2017 | 5.374 | 5.390 | 5.171 | 5.186 | 36,990 | -0.12(-2.21%) |
Jul 27, 2017 | 5.358 | 5.358 | 5.163 | 5.304 | 81,631 | -0.05(-0.88%) |
Jul 26, 2017 | 5.358 | 5.593 | 5.311 | 5.350 | 76,248 | -0.01(-0.15%) |
Jul 25, 2017 | 5.147 | 5.593 | 5.116 | 5.358 | 117,336 | +0.20(+3.95%) |
Jul 24, 2017 | 5.202 | 5.264 | 4.967 | 5.155 | 75,879 | -0.20(-3.80%) |
Jul 21, 2017 | 5.491 | 5.491 | 5.288 | 5.358 | 33,795 | -0.01(-0.15%) |
Jul 20, 2017 | 5.366 | 5.444 | 5.319 | 5.366 | 21,627 | +0.01(+0.15%) |
Jul 19, 2017 | 5.218 | 5.374 | 5.194 | 5.358 | 30,440 | +0.15(+2.85%) |
Jul 18, 2017 | 5.311 | 5.339 | 5.202 | 5.210 | 27,608 | -0.06(-1.19%) |
Jul 17, 2017 | 5.280 | 5.319 | 5.139 | 5.272 | 40,636 | +0.05(+1.05%) |
Jul 14, 2017 | 5.210 | 5.287 | 5.053 | 5.218 | 106,646 | +0.01(+0.15%) |
Jul 13, 2017 | 5.327 | 5.374 | 5.163 | 5.210 | 31,757 | -0.14(-2.63%) |
Jul 12, 2017 | 5.272 | 5.374 | 5.225 | 5.350 | 93,127 | +0.10(+1.94%) |
Jul 11, 2017 | 5.382 | 5.382 | 5.131 | 5.249 | 69,122 | -0.13(-2.47%) |
Jul 10, 2017 | 5.272 | 5.499 | 5.272 | 5.382 | 38,081 | -0.04(-0.72%) |
Jul 07, 2017 | 5.530 | 5.530 | 5.358 | 5.421 | 41,428 | -0.10(-1.84%) |
Jul 06, 2017 | 5.343 | 5.624 | 5.280 | 5.523 | 87,027 | +0.16(+2.92%) |
Jul 05, 2017 | 5.593 | 5.593 | 5.322 | 5.366 | 63,391 | -0.23(-4.19%) |
Jul 03, 2017 | 5.953 | 5.953 | 5.562 | 5.601 | 63,932 | -0.36(-6.04%) |
Jun 30, 2017 | 6.015 | 6.023 | 5.898 | 5.961 | 51,594 | -0.03(-0.52%) |
Jun 29, 2017 | 6.086 | 6.086 | 5.922 | 5.992 | 37,006 | -0.09(-1.42%) |
Jun 28, 2017 | 6.039 | 6.188 | 6.008 | 6.078 | 54,504 | +0.10(+1.70%) |
Jun 27, 2017 | 5.906 | 6.008 | 5.867 | 5.976 | 31,426 | +0.07(+1.19%) |
Jun 26, 2017 | 5.992 | 6.047 | 5.906 | 5.906 | 32,896 | -0.10(-1.69%) |
Jun 23, 2017 | 5.796 | 6.054 | 5.796 | 6.008 | 206,762 | +0.20(+3.36%) |
Jun 22, 2017 | 5.656 | 5.922 | 5.648 | 5.812 | 84,225 | +0.16(+2.77%) |
Jun 21, 2017 | 5.984 | 5.984 | 5.507 | 5.656 | 174,672 | -0.47(-7.66%) |
Jun 20, 2017 | 6.101 | 6.156 | 5.960 | 6.125 | 51,359 | +0.02(+0.38%) |
Jun 19, 2017 | 6.117 | 6.141 | 6.047 | 6.101 | 34,283 | -0.08(-1.27%) |
Jun 16, 2017 | 5.929 | 6.195 | 5.929 | 6.180 | 154,949 | +0.13(+2.20%) |
Jun 15, 2017 | 5.953 | 6.061 | 5.882 | 6.047 | 61,344 | +0.02(+0.39%) |
Jun 14, 2017 | 6.172 | 6.195 | 5.968 | 6.023 | 61,932 | -0.15(-2.41%) |
Jun 13, 2017 | 6.083 | 6.187 | 5.945 | 6.172 | 70,601 | +0.13(+2.07%) |
Jun 12, 2017 | 6.195 | 6.266 | 6.008 | 6.047 | 28,639 | -0.16(-2.52%) |
Jun 09, 2017 | 6.078 | 6.242 | 5.961 | 6.203 | 47,235 | +0.13(+2.06%) |
Jun 08, 2017 | 5.880 | 6.258 | 5.869 | 6.078 | 98,478 | +0.13(+2.10%) |
Jun 07, 2017 | 6.101 | 6.101 | 5.890 | 5.953 | 48,130 | -0.15(-2.44%) |
Jun 06, 2017 | 6.062 | 6.172 | 5.906 | 6.101 | 67,890 | +0.02(+0.39%) |
Jun 05, 2017 | 6.234 | 6.234 | 5.984 | 6.078 | 54,282 | -0.16(-2.63%) |
Jun 02, 2017 | 6.180 | 6.258 | 6.101 | 6.242 | 64,283 | +0.07(+1.14%) |