Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.050 | 5.412 | 5.050 | 5.350 | 11,029 | +0.30(+5.94%) |
Aug 30, 2017 | 5.400 | 5.400 | 5.000 | 5.050 | 13,045 | -0.25(-4.72%) |
Aug 29, 2017 | 5.400 | 5.400 | 5.150 | 5.300 | 7,230 | +0.20(+3.92%) |
Aug 28, 2017 | 5.100 | 5.125 | 5.058 | 5.100 | 6,218 | +0.00(+0.00%) |
Aug 25, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 9,465 | +0.00(+0.00%) |
Aug 24, 2017 | 4.950 | 5.250 | 4.950 | 5.100 | 223,080 | +0.10(+2.00%) |
Aug 23, 2017 | 5.100 | 5.100 | 5.000 | 5.000 | 9,026 | +0.00(+0.00%) |
Aug 22, 2017 | 5.300 | 5.450 | 5.000 | 5.000 | 11,162 | -0.30(-5.66%) |
Aug 21, 2017 | 5.400 | 5.450 | 5.250 | 5.300 | 5,706 | +0.05(+0.95%) |
Aug 18, 2017 | 5.300 | 5.300 | 5.100 | 5.250 | 2,070 | -0.05(-0.94%) |
Aug 17, 2017 | 5.300 | 5.450 | 5.216 | 5.300 | 7,919 | +0.05(+0.95%) |
Aug 16, 2017 | 5.550 | 5.550 | 5.050 | 5.250 | 15,337 | -0.20(-3.67%) |
Aug 15, 2017 | 5.700 | 5.700 | 5.400 | 5.450 | 7,219 | -0.15(-2.68%) |
Aug 14, 2017 | 5.700 | 5.700 | 5.600 | 5.600 | 7,002 | -0.10(-1.75%) |
Aug 11, 2017 | 5.600 | 5.700 | 5.600 | 5.700 | 4,979 | +0.05(+0.88%) |
Aug 10, 2017 | 5.750 | 5.750 | 5.600 | 5.650 | 3,887 | -0.10(-1.74%) |
Aug 09, 2017 | 5.700 | 5.800 | 5.550 | 5.750 | 17,141 | +0.10(+1.77%) |
Aug 08, 2017 | 5.550 | 5.700 | 5.500 | 5.650 | 53,038 | +0.10(+1.80%) |
Aug 07, 2017 | 5.550 | 5.650 | 5.450 | 5.550 | 16,002 | +0.00(+0.00%) |
Aug 04, 2017 | 5.700 | 5.700 | 5.550 | 5.550 | 20,752 | -0.15(-2.63%) |
Aug 03, 2017 | 5.750 | 5.800 | 5.650 | 5.700 | 5,866 | -0.05(-0.87%) |
Aug 02, 2017 | 5.850 | 5.875 | 5.650 | 5.750 | 21,934 | -0.10(-1.71%) |
Aug 01, 2017 | 6.050 | 6.150 | 5.825 | 5.850 | 31,665 | -0.15(-2.50%) |
Jul 31, 2017 | 5.500 | 6.300 | 5.400 | 6.000 | 141,563 | +0.35(+6.19%) |
Jul 28, 2017 | 5.050 | 5.900 | 5.050 | 5.650 | 266,851 | +0.62(+12.44%) |
Jul 27, 2017 | 5.150 | 5.150 | 5.000 | 5.025 | 47,749 | +0.03(+0.50%) |
Jul 26, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 155,641 | -0.10(-1.96%) |
Jul 25, 2017 | 5.050 | 5.250 | 4.950 | 5.100 | 416,794 | +0.15(+3.03%) |
Jul 24, 2017 | 5.000 | 5.050 | 4.900 | 4.950 | 256,409 | -0.10(-1.98%) |
Jul 21, 2017 | 5.050 | 5.150 | 4.975 | 5.050 | 145,186 | -0.05(-0.98%) |
Jul 20, 2017 | 5.250 | 5.350 | 5.011 | 5.100 | 67,788 | -0.25(-4.67%) |
Jul 19, 2017 | 5.550 | 5.550 | 5.250 | 5.350 | 196,729 | -0.10(-1.83%) |
Jul 18, 2017 | 5.450 | 5.550 | 5.400 | 5.450 | 42,461 | +0.00(+0.00%) |
Jul 17, 2017 | 5.450 | 5.650 | 5.439 | 5.450 | 7,776 | -0.04(-0.69%) |
Jul 14, 2017 | 5.550 | 5.650 | 5.500 | 5.488 | 18,440 | -0.01(-0.22%) |
Jul 13, 2017 | 5.600 | 5.600 | 5.500 | 5.500 | 137,240 | -0.10(-1.79%) |
Jul 12, 2017 | 5.550 | 5.650 | 5.550 | 5.600 | 28,526 | +0.05(+0.90%) |
Jul 11, 2017 | 5.750 | 5.750 | 5.550 | 5.550 | 171,009 | -0.15(-2.63%) |
Jul 10, 2017 | 5.800 | 5.800 | 5.600 | 5.700 | 94,259 | -0.15(-2.56%) |
Jul 07, 2017 | 5.800 | 5.900 | 5.800 | 5.850 | 5,861 | +0.05(+0.86%) |
Jul 06, 2017 | 5.850 | 5.950 | 5.800 | 5.800 | 506,578 | -0.10(-1.69%) |
Jul 05, 2017 | 5.850 | 6.000 | 5.850 | 5.900 | 37,474 | +0.10(+1.72%) |
Jul 03, 2017 | 5.850 | 5.950 | 5.800 | 5.800 | 2,454 | -0.05(-0.85%) |
Jun 30, 2017 | 5.844 | 5.900 | 5.750 | 5.850 | 20,821 | +0.15(+2.56%) |
Jun 29, 2017 | 5.923 | 5.950 | 5.704 | 5.704 | 66,512 | -0.20(-3.33%) |
Jun 28, 2017 | 6.200 | 6.200 | 5.880 | 5.900 | 19,157 | -0.20(-3.28%) |
Jun 27, 2017 | 6.200 | 6.250 | 6.150 | 6.100 | 30,913 | -0.10(-1.61%) |
Jun 26, 2017 | 6.300 | 6.350 | 6.101 | 6.200 | 11,330 | -0.05(-0.80%) |
Jun 23, 2017 | 6.100 | 6.300 | 6.000 | 6.250 | 43,774 | +0.05(+0.81%) |
Jun 22, 2017 | 6.201 | 6.289 | 6.100 | 6.200 | 16,798 | -0.05(-0.80%) |
Jun 21, 2017 | 6.300 | 6.300 | 6.215 | 6.250 | 156,752 | -0.05(-0.79%) |
Jun 20, 2017 | 6.200 | 6.400 | 6.200 | 6.300 | 37,311 | +0.00(+0.00%) |
Jun 19, 2017 | 6.400 | 6.400 | 6.050 | 6.300 | 9,729 | -0.15(-2.33%) |
Jun 16, 2017 | 6.335 | 6.450 | 6.257 | 6.450 | 20,615 | +0.10(+1.57%) |
Jun 15, 2017 | 6.250 | 6.400 | 6.250 | 6.350 | 118,156 | +0.00(+0.00%) |
Jun 14, 2017 | 6.250 | 6.400 | 6.200 | 6.350 | 127,864 | +0.15(+2.42%) |
Jun 13, 2017 | 6.200 | 6.200 | 6.150 | 6.200 | 3,482 | +0.00(+0.00%) |
Jun 12, 2017 | 6.250 | 6.250 | 6.150 | 6.200 | 12,618 | +0.05(+0.81%) |
Jun 09, 2017 | 5.950 | 6.250 | 5.900 | 6.150 | 49,203 | +0.18(+2.93%) |
Jun 08, 2017 | 5.800 | 6.200 | 5.500 | 5.975 | 254,849 | -0.17(-2.84%) |
Jun 07, 2017 | 6.150 | 6.300 | 6.050 | 6.150 | 117,759 | -0.05(-0.81%) |
Jun 06, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 58,245 | +0.00(+0.01%) |
Jun 05, 2017 | 6.150 | 6.250 | 6.150 | 6.199 | 58,690 | -0.00(-0.01%) |
Jun 02, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 21,975 | +0.05(+0.81%) |