Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.800 | 4.910 | 4.790 | 4.860 | 3,698,231 | +0.14(+2.97%) |
Aug 30, 2017 | 4.750 | 4.820 | 4.710 | 4.720 | 2,555,637 | -0.07(-1.46%) |
Aug 29, 2017 | 4.790 | 4.809 | 4.695 | 4.790 | 3,085,790 | -0.04(-0.83%) |
Aug 28, 2017 | 4.910 | 4.920 | 4.740 | 4.830 | 4,429,266 | -0.13(-2.62%) |
Aug 25, 2017 | 4.920 | 4.970 | 4.900 | 4.960 | 1,251,631 | +0.02(+0.40%) |
Aug 24, 2017 | 4.960 | 4.970 | 4.850 | 4.940 | 2,405,464 | -0.09(-1.79%) |
Aug 23, 2017 | 4.940 | 5.040 | 4.930 | 5.030 | 1,652,754 | +0.07(+1.41%) |
Aug 22, 2017 | 4.960 | 5.008 | 4.920 | 4.960 | 1,461,449 | +0.03(+0.61%) |
Aug 21, 2017 | 5.030 | 5.050 | 4.875 | 4.930 | 1,780,490 | -0.16(-3.14%) |
Aug 18, 2017 | 4.870 | 5.100 | 4.835 | 5.090 | 2,409,478 | +0.24(+4.95%) |
Aug 17, 2017 | 4.840 | 4.910 | 4.820 | 4.850 | 4,221,882 | -0.01(-0.21%) |
Aug 16, 2017 | 4.990 | 5.020 | 4.850 | 4.860 | 2,243,609 | -0.11(-2.21%) |
Aug 15, 2017 | 4.900 | 4.980 | 4.885 | 4.970 | 1,294,946 | +0.03(+0.61%) |
Aug 14, 2017 | 5.110 | 5.170 | 4.940 | 4.940 | 2,236,757 | -0.19(-3.70%) |
Aug 11, 2017 | 5.050 | 5.150 | 5.010 | 5.130 | 1,298,723 | +0.04(+0.79%) |
Aug 10, 2017 | 5.290 | 5.300 | 5.080 | 5.090 | 3,588,396 | -0.14(-2.68%) |
Aug 09, 2017 | 5.210 | 5.230 | 5.150 | 5.230 | 1,873,162 | +0.06(+1.16%) |
Aug 08, 2017 | 5.140 | 5.235 | 5.130 | 5.170 | 1,543,905 | -0.03(-0.58%) |
Aug 07, 2017 | 5.140 | 5.210 | 5.080 | 5.200 | 1,889,037 | +0.00(+0.00%) |
Aug 04, 2017 | 5.140 | 5.235 | 5.100 | 5.200 | 1,944,577 | +0.07(+1.36%) |
Aug 03, 2017 | 5.260 | 5.280 | 5.115 | 5.130 | 3,494,350 | -0.09(-1.72%) |
Aug 02, 2017 | 5.170 | 5.247 | 5.100 | 5.220 | 1,636,123 | +0.05(+0.97%) |
Aug 01, 2017 | 5.250 | 5.266 | 5.060 | 5.170 | 2,601,025 | -0.16(-3.00%) |
Jul 31, 2017 | 5.220 | 5.340 | 5.165 | 5.330 | 3,780,069 | +0.10(+1.91%) |
Jul 28, 2017 | 5.180 | 5.260 | 5.170 | 5.230 | 4,168,726 | +0.08(+1.55%) |
Jul 27, 2017 | 5.120 | 5.180 | 5.070 | 5.150 | 4,418,733 | +0.07(+1.38%) |
Jul 26, 2017 | 5.050 | 5.120 | 4.980 | 5.080 | 6,605,578 | +0.09(+1.80%) |
Jul 25, 2017 | 4.940 | 5.000 | 4.902 | 4.990 | 3,745,915 | +0.17(+3.53%) |
Jul 24, 2017 | 4.830 | 4.850 | 4.810 | 4.820 | 1,007,219 | +0.07(+1.47%) |
Jul 21, 2017 | 4.890 | 4.890 | 4.730 | 4.750 | 1,937,058 | -0.17(-3.46%) |
Jul 20, 2017 | 4.970 | 4.990 | 4.880 | 4.920 | 4,593,050 | +0.00(+0.00%) |
Jul 19, 2017 | 4.840 | 4.940 | 4.840 | 4.920 | 2,486,509 | +0.08(+1.65%) |
Jul 18, 2017 | 4.870 | 4.880 | 4.780 | 4.840 | 1,474,189 | +0.07(+1.47%) |
Jul 17, 2017 | 4.850 | 4.886 | 4.770 | 4.770 | 1,523,798 | -0.11(-2.25%) |
Jul 14, 2017 | 4.830 | 4.890 | 4.820 | 4.880 | 2,256,802 | +0.09(+1.88%) |
Jul 13, 2017 | 4.730 | 4.830 | 4.730 | 4.790 | 2,223,210 | +0.09(+1.91%) |
Jul 12, 2017 | 4.830 | 4.850 | 4.670 | 4.700 | 4,392,601 | +0.02(+0.43%) |
Jul 11, 2017 | 4.580 | 4.705 | 4.570 | 4.680 | 2,065,912 | +0.07(+1.52%) |
Jul 10, 2017 | 4.540 | 4.650 | 4.530 | 4.610 | 1,543,582 | +0.02(+0.44%) |
Jul 07, 2017 | 4.600 | 4.610 | 4.500 | 4.590 | 4,305,261 | -0.08(-1.71%) |
Jul 06, 2017 | 4.810 | 4.880 | 4.660 | 4.670 | 6,669,148 | -0.04(-0.85%) |
Jul 05, 2017 | 4.890 | 4.890 | 4.680 | 4.710 | 6,437,467 | -0.19(-3.88%) |
Jul 03, 2017 | 4.890 | 4.930 | 4.880 | 4.900 | 1,983,059 | +0.04(+0.82%) |
Jun 30, 2017 | 4.770 | 4.860 | 4.741 | 4.860 | 2,294,133 | +0.15(+3.18%) |
Jun 29, 2017 | 4.750 | 4.800 | 4.690 | 4.710 | 5,217,528 | +0.00(+0.00%) |
Jun 28, 2017 | 4.650 | 4.730 | 4.600 | 4.710 | 2,361,983 | +0.04(+0.86%) |
Jun 27, 2017 | 4.580 | 4.680 | 4.570 | 4.670 | 2,522,979 | +0.11(+2.41%) |
Jun 26, 2017 | 4.520 | 4.570 | 4.460 | 4.560 | 2,525,406 | +0.06(+1.33%) |
Jun 23, 2017 | 4.480 | 4.540 | 4.450 | 4.500 | 2,621,883 | +0.03(+0.67%) |
Jun 22, 2017 | 4.570 | 4.620 | 4.460 | 4.470 | 5,449,294 | -0.06(-1.32%) |
Jun 21, 2017 | 4.680 | 4.760 | 4.480 | 4.530 | 5,199,049 | -0.14(-3.00%) |
Jun 20, 2017 | 4.580 | 4.670 | 4.540 | 4.670 | 4,533,322 | -0.02(-0.43%) |
Jun 19, 2017 | 4.770 | 4.790 | 4.670 | 4.690 | 3,020,422 | -0.07(-1.47%) |
Jun 16, 2017 | 4.740 | 4.760 | 4.710 | 4.760 | 2,843,592 | +0.06(+1.28%) |
Jun 15, 2017 | 4.700 | 4.720 | 4.680 | 4.700 | 2,729,421 | -0.03(-0.63%) |
Jun 14, 2017 | 4.880 | 4.920 | 4.678 | 4.730 | 6,224,641 | -0.19(-3.86%) |
Jun 13, 2017 | 4.870 | 4.930 | 4.801 | 4.920 | 2,922,145 | +0.05(+1.03%) |
Jun 12, 2017 | 4.930 | 4.970 | 4.870 | 4.870 | 2,736,640 | +0.01(+0.21%) |
Jun 09, 2017 | 4.840 | 4.900 | 4.815 | 4.860 | 2,163,994 | +0.03(+0.62%) |
Jun 08, 2017 | 4.790 | 4.880 | 4.773 | 4.830 | 4,500,281 | +0.01(+0.21%) |
Jun 07, 2017 | 5.030 | 5.050 | 4.810 | 4.820 | 11,465,757 | -0.30(-5.86%) |
Jun 06, 2017 | 4.970 | 5.130 | 4.960 | 5.120 | 3,066,927 | +0.12(+2.40%) |
Jun 05, 2017 | 4.940 | 5.010 | 4.917 | 5.000 | 3,408,743 | -0.04(-0.79%) |
Jun 02, 2017 | 5.000 | 5.075 | 4.940 | 5.040 | 2,792,512 | -0.02(-0.40%) |