Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.508 | 4.518 | 4.422 | 4.429 | 10,982,677 | -0.07(-1.54%) |
Aug 30, 2017 | 4.489 | 4.542 | 4.473 | 4.499 | 9,230,724 | +0.01(+0.21%) |
Aug 29, 2017 | 4.532 | 4.566 | 4.463 | 4.489 | 19,495,382 | -0.10(-2.09%) |
Aug 28, 2017 | 4.647 | 4.717 | 4.540 | 4.585 | 21,799,968 | -0.06(-1.29%) |
Aug 25, 2017 | 4.765 | 4.774 | 4.482 | 4.645 | 85,623,912 | -0.57(-10.93%) |
Aug 24, 2017 | 5.208 | 5.296 | 5.184 | 5.215 | 17,642,994 | +0.07(+1.40%) |
Aug 23, 2017 | 5.169 | 5.224 | 5.078 | 5.143 | 10,155,964 | -0.04(-0.74%) |
Aug 22, 2017 | 5.057 | 5.193 | 5.050 | 5.181 | 10,330,422 | +0.16(+3.15%) |
Aug 21, 2017 | 5.066 | 5.114 | 5.021 | 5.023 | 6,822,799 | -0.06(-1.13%) |
Aug 18, 2017 | 5.040 | 5.107 | 5.021 | 5.081 | 8,868,891 | +0.03(+0.57%) |
Aug 17, 2017 | 5.117 | 5.186 | 5.028 | 5.052 | 8,101,009 | -0.07(-1.36%) |
Aug 16, 2017 | 5.057 | 5.145 | 5.047 | 5.121 | 10,188,550 | +0.11(+2.20%) |
Aug 15, 2017 | 5.196 | 5.212 | 4.975 | 5.011 | 16,239,459 | -0.22(-4.21%) |
Aug 14, 2017 | 5.255 | 5.265 | 5.199 | 5.231 | 6,406,569 | +0.02(+0.41%) |
Aug 11, 2017 | 5.085 | 5.227 | 5.045 | 5.210 | 6,763,031 | +0.07(+1.35%) |
Aug 10, 2017 | 5.246 | 5.246 | 5.138 | 5.141 | 6,353,818 | -0.15(-2.76%) |
Aug 09, 2017 | 5.208 | 5.296 | 5.176 | 5.287 | 6,279,478 | +0.03(+0.64%) |
Aug 08, 2017 | 5.315 | 5.356 | 5.243 | 5.253 | 5,944,337 | -0.06(-1.04%) |
Aug 07, 2017 | 5.253 | 5.328 | 5.226 | 5.308 | 5,336,028 | +0.06(+1.09%) |
Aug 04, 2017 | 5.215 | 5.294 | 5.193 | 5.251 | 4,748,214 | +0.06(+1.25%) |
Aug 03, 2017 | 5.105 | 5.224 | 5.105 | 5.186 | 4,378,533 | +0.07(+1.31%) |
Aug 02, 2017 | 5.105 | 5.176 | 5.093 | 5.119 | 4,661,382 | +0.00(+0.09%) |
Aug 01, 2017 | 5.193 | 5.193 | 5.061 | 5.114 | 12,778,522 | -0.08(-1.52%) |
Jul 31, 2017 | 5.160 | 5.210 | 5.126 | 5.193 | 5,728,602 | +0.05(+0.88%) |
Jul 28, 2017 | 5.181 | 5.203 | 5.124 | 5.148 | 5,156,697 | -0.05(-0.92%) |
Jul 27, 2017 | 5.050 | 5.209 | 5.035 | 5.196 | 16,031,630 | +0.16(+3.14%) |
Jul 26, 2017 | 5.095 | 5.106 | 5.016 | 5.038 | 7,394,074 | -0.05(-1.03%) |
Jul 25, 2017 | 5.026 | 5.117 | 5.014 | 5.090 | 8,793,783 | +0.11(+2.21%) |
Jul 24, 2017 | 4.956 | 5.027 | 4.944 | 4.980 | 6,617,100 | +0.00(+0.10%) |
Jul 21, 2017 | 5.061 | 5.071 | 4.961 | 4.975 | 14,935,165 | -0.08(-1.52%) |
Jul 20, 2017 | 5.100 | 5.109 | 5.052 | 5.052 | 7,749,826 | -0.06(-1.17%) |
Jul 19, 2017 | 5.064 | 5.141 | 5.042 | 5.112 | 4,063,247 | +0.06(+1.23%) |
Jul 18, 2017 | 5.119 | 5.121 | 5.023 | 5.050 | 4,607,641 | -0.05(-0.89%) |
Jul 17, 2017 | 5.035 | 5.167 | 5.023 | 5.095 | 7,222,460 | +0.06(+1.24%) |
Jul 14, 2017 | 5.088 | 5.105 | 5.021 | 5.033 | 5,136,686 | -0.03(-0.66%) |
Jul 13, 2017 | 5.085 | 5.131 | 5.038 | 5.066 | 7,306,745 | +0.04(+0.81%) |
Jul 12, 2017 | 5.064 | 5.090 | 5.023 | 5.026 | 4,542,144 | +0.01(+0.14%) |
Jul 11, 2017 | 5.018 | 5.044 | 4.982 | 5.018 | 4,876,858 | +0.02(+0.34%) |
Jul 10, 2017 | 5.002 | 5.033 | 4.978 | 5.002 | 6,876,940 | -0.00(-0.10%) |
Jul 07, 2017 | 5.064 | 5.095 | 4.994 | 5.006 | 7,751,522 | -0.05(-0.99%) |
Jul 06, 2017 | 5.117 | 5.157 | 5.045 | 5.057 | 6,300,533 | -0.09(-1.81%) |
Jul 05, 2017 | 5.162 | 5.198 | 5.119 | 5.150 | 11,210,775 | -0.02(-0.42%) |
Jul 03, 2017 | 5.212 | 5.267 | 5.162 | 5.172 | 5,886,487 | -0.00(-0.05%) |
Jun 30, 2017 | 5.208 | 5.220 | 5.120 | 5.174 | 4,807,836 | +0.00(+0.00%) |
Jun 29, 2017 | 5.162 | 5.215 | 5.095 | 5.174 | 7,238,757 | +0.02(+0.46%) |
Jun 28, 2017 | 5.148 | 5.210 | 5.131 | 5.150 | 13,204,141 | +0.03(+0.61%) |
Jun 27, 2017 | 5.045 | 5.146 | 5.038 | 5.119 | 7,299,110 | +0.06(+1.18%) |
Jun 26, 2017 | 4.949 | 5.069 | 4.947 | 5.059 | 9,636,196 | +0.11(+2.32%) |
Jun 23, 2017 | 4.901 | 4.947 | 4.851 | 4.944 | 7,299,912 | +0.03(+0.54%) |
Jun 22, 2017 | 4.906 | 4.976 | 4.894 | 4.918 | 17,589,620 | +0.02(+0.39%) |
Jun 21, 2017 | 4.947 | 5.016 | 4.858 | 4.899 | 9,164,370 | -0.04(-0.87%) |
Jun 20, 2017 | 4.961 | 4.974 | 4.901 | 4.942 | 7,501,989 | -0.04(-0.77%) |
Jun 19, 2017 | 4.944 | 5.021 | 4.872 | 4.980 | 8,911,701 | +0.05(+1.02%) |
Jun 16, 2017 | 5.057 | 5.069 | 4.908 | 4.930 | 15,382,490 | -0.15(-2.97%) |
Jun 15, 2017 | 5.152 | 5.184 | 5.061 | 5.081 | 9,694,518 | -0.10(-1.90%) |
Jun 14, 2017 | 5.258 | 5.258 | 5.088 | 5.179 | 10,362,820 | -0.08(-1.59%) |
Jun 13, 2017 | 5.215 | 5.308 | 5.164 | 5.263 | 8,012,264 | +0.06(+1.24%) |
Jun 12, 2017 | 5.253 | 5.303 | 5.169 | 5.198 | 13,708,231 | -0.07(-1.36%) |
Jun 09, 2017 | 5.107 | 5.288 | 5.100 | 5.270 | 12,345,018 | +0.15(+2.99%) |
Jun 08, 2017 | 5.303 | 5.370 | 5.107 | 5.117 | 15,114,255 | -0.16(-3.04%) |
Jun 07, 2017 | 5.258 | 5.318 | 5.227 | 5.277 | 9,000,521 | +0.03(+0.64%) |
Jun 06, 2017 | 5.327 | 5.354 | 5.241 | 5.243 | 12,970,033 | -0.14(-2.58%) |
Jun 05, 2017 | 5.327 | 5.404 | 5.258 | 5.382 | 8,169,264 | -0.02(-0.42%) |
Jun 02, 2017 | 5.419 | 5.431 | 5.329 | 5.405 | 9,858,674 | -0.03(-0.48%) |