Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.067 | 5.067 | 4.979 | 4.985 | 353,047 | -0.06(-1.19%) |
Aug 30, 2017 | 5.034 | 5.057 | 4.985 | 5.045 | 149,318 | +0.03(+0.66%) |
Aug 29, 2017 | 5.028 | 5.056 | 5.012 | 5.012 | 141,909 | -0.05(-1.08%) |
Aug 28, 2017 | 4.996 | 5.072 | 4.996 | 5.067 | 112,190 | +0.06(+1.20%) |
Aug 25, 2017 | 5.034 | 5.056 | 4.974 | 5.006 | 231,843 | +0.00(+0.00%) |
Aug 24, 2017 | 4.996 | 5.067 | 4.990 | 5.006 | 194,035 | +0.00(+0.00%) |
Aug 23, 2017 | 4.941 | 5.017 | 4.941 | 5.006 | 166,504 | +0.05(+1.11%) |
Aug 22, 2017 | 4.990 | 5.089 | 4.919 | 4.952 | 382,867 | -0.04(-0.77%) |
Aug 21, 2017 | 5.132 | 5.143 | 4.990 | 4.990 | 434,768 | -0.17(-3.29%) |
Aug 18, 2017 | 5.253 | 5.253 | 5.127 | 5.160 | 291,156 | -0.07(-1.36%) |
Aug 17, 2017 | 5.242 | 5.330 | 5.212 | 5.231 | 180,534 | -0.04(-0.73%) |
Aug 16, 2017 | 5.313 | 5.329 | 5.242 | 5.269 | 303,560 | -0.03(-0.62%) |
Aug 15, 2017 | 5.329 | 5.351 | 5.275 | 5.302 | 170,812 | -0.01(-0.20%) |
Aug 14, 2017 | 5.188 | 5.340 | 5.188 | 5.313 | 302,907 | +0.13(+2.52%) |
Aug 11, 2017 | 5.307 | 5.324 | 5.162 | 5.182 | 468,100 | -0.13(-2.46%) |
Aug 10, 2017 | 5.373 | 5.378 | 5.307 | 5.313 | 328,801 | -0.06(-1.11%) |
Aug 09, 2017 | 5.384 | 5.389 | 5.351 | 5.373 | 187,302 | -0.01(-0.20%) |
Aug 08, 2017 | 5.411 | 5.411 | 5.378 | 5.384 | 159,939 | +0.00(+0.00%) |
Aug 07, 2017 | 5.411 | 5.411 | 5.367 | 5.384 | 156,759 | -0.01(-0.20%) |
Aug 04, 2017 | 5.394 | 5.411 | 5.357 | 5.394 | 162,307 | +0.03(+0.51%) |
Aug 03, 2017 | 5.384 | 5.411 | 5.346 | 5.367 | 219,398 | -0.01(-0.20%) |
Aug 02, 2017 | 5.384 | 5.394 | 5.351 | 5.378 | 121,419 | -0.02(-0.40%) |
Aug 01, 2017 | 5.394 | 5.400 | 5.356 | 5.400 | 176,656 | +0.00(+0.00%) |
Jul 31, 2017 | 5.411 | 5.411 | 5.335 | 5.400 | 160,809 | +0.04(+0.71%) |
Jul 28, 2017 | 5.340 | 5.384 | 5.329 | 5.362 | 109,347 | -0.02(-0.30%) |
Jul 27, 2017 | 5.329 | 5.386 | 5.318 | 5.378 | 159,233 | +0.06(+1.12%) |
Jul 26, 2017 | 5.384 | 5.405 | 5.313 | 5.318 | 315,441 | -0.03(-0.61%) |
Jul 25, 2017 | 5.373 | 5.383 | 5.351 | 5.351 | 108,615 | -0.02(-0.30%) |
Jul 24, 2017 | 5.356 | 5.384 | 5.356 | 5.367 | 132,675 | -0.01(-0.10%) |
Jul 21, 2017 | 5.384 | 5.389 | 5.370 | 5.373 | 327,074 | -0.01(-0.10%) |
Jul 20, 2017 | 5.378 | 5.362 | 5.378 | 149,229 | +0.00(+0.00%) | |
Jul 19, 2017 | 5.384 | 5.394 | 5.340 | 5.378 | 172,830 | +0.03(+0.51%) |
Jul 18, 2017 | 5.324 | 5.367 | 5.324 | 5.351 | 144,262 | +0.02(+0.41%) |
Jul 17, 2017 | 5.346 | 5.351 | 5.319 | 5.329 | 202,910 | +0.01(+0.10%) |
Jul 14, 2017 | 5.308 | 5.335 | 5.292 | 5.324 | 148,342 | +0.02(+0.31%) |
Jul 13, 2017 | 5.346 | 5.351 | 5.292 | 5.308 | 205,247 | -0.03(-0.61%) |
Jul 12, 2017 | 5.324 | 5.346 | 5.313 | 5.340 | 197,292 | +0.02(+0.30%) |
Jul 11, 2017 | 5.346 | 5.346 | 5.324 | 5.324 | 142,679 | +0.00(+0.00%) |
Jul 10, 2017 | 5.324 | 5.346 | 5.302 | 5.324 | 227,028 | +0.03(+0.61%) |
Jul 07, 2017 | 5.297 | 5.319 | 5.270 | 5.292 | 135,910 | -0.03(-0.51%) |
Jul 06, 2017 | 5.346 | 5.348 | 5.303 | 5.319 | 97,729 | -0.03(-0.51%) |
Jul 05, 2017 | 5.346 | 5.346 | 5.319 | 5.346 | 141,992 | +0.01(+0.10%) |
Jul 03, 2017 | 5.329 | 5.346 | 5.308 | 5.340 | 157,236 | +0.03(+0.61%) |
Jun 30, 2017 | 5.319 | 5.339 | 5.302 | 5.308 | 218,833 | +0.00(+0.00%) |
Jun 29, 2017 | 5.281 | 5.340 | 5.265 | 5.308 | 213,583 | +0.01(+0.20%) |
Jun 28, 2017 | 5.302 | 5.313 | 5.286 | 5.297 | 132,663 | +0.01(+0.10%) |
Jun 27, 2017 | 5.313 | 5.329 | 5.286 | 5.292 | 149,730 | -0.02(-0.41%) |
Jun 26, 2017 | 5.319 | 5.333 | 5.292 | 5.313 | 136,380 | +0.01(+0.20%) |
Jun 23, 2017 | 5.292 | 5.308 | 5.281 | 5.302 | 105,711 | +0.01(+0.20%) |
Jun 22, 2017 | 5.292 | 5.308 | 5.270 | 5.292 | 139,575 | +0.02(+0.31%) |
Jun 21, 2017 | 5.286 | 5.311 | 5.251 | 5.275 | 188,429 | +0.01(+0.21%) |
Jun 20, 2017 | 5.275 | 5.329 | 5.265 | 5.265 | 188,860 | -0.04(-0.81%) |
Jun 19, 2017 | 5.356 | 5.367 | 5.292 | 5.308 | 201,115 | -0.02(-0.41%) |
Jun 16, 2017 | 5.313 | 5.335 | 5.287 | 5.329 | 253,849 | +0.02(+0.30%) |
Jun 15, 2017 | 5.276 | 5.319 | 5.257 | 5.313 | 311,293 | +0.02(+0.41%) |
Jun 14, 2017 | 5.281 | 5.292 | 5.254 | 5.292 | 128,792 | +0.01(+0.20%) |
Jun 13, 2017 | 5.254 | 5.287 | 5.249 | 5.281 | 166,404 | +0.03(+0.61%) |
Jun 12, 2017 | 5.254 | 5.265 | 5.233 | 5.249 | 284,504 | -0.01(-0.10%) |
Jun 09, 2017 | 5.281 | 5.281 | 5.238 | 5.254 | 274,030 | +0.01(+0.10%) |
Jun 08, 2017 | 5.265 | 5.270 | 5.249 | 5.249 | 185,856 | -0.02(-0.41%) |
Jun 07, 2017 | 5.313 | 5.313 | 5.270 | 5.270 | 219,874 | -0.02(-0.41%) |
Jun 06, 2017 | 5.270 | 5.294 | 5.246 | 5.292 | 139,590 | +0.01(+0.10%) |
Jun 05, 2017 | 5.287 | 5.297 | 5.270 | 5.287 | 200,307 | +0.01(+0.20%) |
Jun 02, 2017 | 5.287 | 5.297 | 5.265 | 5.276 | 199,041 | +0.01(+0.10%) |