Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.410 | 5.480 | 5.257 | 5.430 | 23,369 | +0.08(+1.50%) |
Aug 30, 2017 | 5.140 | 5.450 | 5.140 | 5.350 | 37,638 | +0.18(+3.48%) |
Aug 29, 2017 | 4.960 | 5.200 | 4.960 | 5.170 | 12,075 | +0.16(+3.19%) |
Aug 28, 2017 | 4.800 | 5.050 | 4.700 | 5.010 | 22,632 | +0.17(+3.51%) |
Aug 25, 2017 | 4.840 | 4.980 | 4.730 | 4.840 | 7,901 | +0.01(+0.21%) |
Aug 24, 2017 | 4.700 | 4.860 | 4.510 | 4.830 | 10,873 | +0.11(+2.33%) |
Aug 23, 2017 | 4.700 | 4.796 | 4.500 | 4.720 | 12,022 | +0.07(+1.51%) |
Aug 22, 2017 | 3.650 | 4.840 | 3.650 | 4.650 | 34,948 | +0.28(+6.41%) |
Aug 21, 2017 | 4.580 | 4.580 | 4.260 | 4.370 | 13,349 | -0.16(-3.53%) |
Aug 18, 2017 | 4.730 | 4.750 | 4.440 | 4.530 | 15,777 | -0.25(-5.23%) |
Aug 17, 2017 | 4.932 | 5.000 | 4.770 | 4.780 | 27,641 | -0.17(-3.43%) |
Aug 16, 2017 | 4.990 | 5.079 | 4.830 | 4.950 | 38,234 | +0.02(+0.41%) |
Aug 15, 2017 | 4.770 | 5.100 | 4.560 | 4.930 | 60,393 | +0.21(+4.45%) |
Aug 14, 2017 | 4.390 | 4.790 | 4.160 | 4.720 | 60,680 | +0.25(+5.59%) |
Aug 11, 2017 | 4.220 | 4.520 | 4.050 | 4.470 | 36,640 | +0.22(+5.18%) |
Aug 10, 2017 | 3.860 | 4.505 | 3.569 | 4.250 | 112,505 | +0.42(+10.97%) |
Aug 09, 2017 | 4.010 | 4.020 | 3.800 | 3.830 | 34,485 | -0.21(-5.20%) |
Aug 08, 2017 | 4.020 | 4.070 | 4.000 | 4.040 | 31,517 | +0.00(+0.00%) |
Aug 07, 2017 | 4.200 | 4.272 | 4.000 | 4.040 | 23,685 | -0.13(-3.12%) |
Aug 04, 2017 | 4.393 | 4.393 | 4.140 | 4.170 | 7,995 | -0.07(-1.65%) |
Aug 03, 2017 | 4.130 | 4.490 | 4.130 | 4.240 | 22,943 | -0.15(-3.42%) |
Aug 02, 2017 | 4.450 | 4.450 | 4.325 | 4.390 | 22,056 | -0.10(-2.23%) |
Aug 01, 2017 | 4.400 | 4.785 | 4.400 | 4.490 | 19,444 | +0.13(+2.98%) |
Jul 31, 2017 | 4.290 | 4.500 | 4.201 | 4.360 | 18,185 | +0.05(+1.16%) |
Jul 28, 2017 | 4.200 | 4.420 | 4.200 | 4.310 | 12,536 | +0.11(+2.62%) |
Jul 27, 2017 | 4.430 | 4.470 | 4.130 | 4.200 | 6,325 | -0.17(-3.89%) |
Jul 26, 2017 | 4.420 | 4.470 | 4.342 | 4.370 | 15,845 | +0.11(+2.58%) |
Jul 25, 2017 | 4.460 | 4.510 | 4.230 | 4.260 | 56,990 | -0.16(-3.62%) |
Jul 24, 2017 | 4.650 | 4.700 | 4.420 | 4.420 | 28,180 | -0.28(-5.96%) |
Jul 21, 2017 | 4.750 | 4.890 | 4.500 | 4.700 | 17,105 | -0.01(-0.21%) |
Jul 20, 2017 | 4.570 | 4.800 | 4.570 | 4.710 | 18,882 | +0.12(+2.61%) |
Jul 19, 2017 | 4.750 | 4.830 | 4.570 | 4.590 | 37,108 | -0.08(-1.71%) |
Jul 18, 2017 | 4.760 | 4.779 | 4.610 | 4.670 | 16,254 | -0.14(-2.91%) |
Jul 17, 2017 | 4.860 | 4.984 | 4.760 | 4.810 | 9,223 | -0.02(-0.41%) |
Jul 14, 2017 | 4.700 | 4.900 | 4.640 | 4.830 | 6,098 | +0.16(+3.43%) |
Jul 13, 2017 | 4.758 | 4.850 | 4.640 | 4.670 | 22,606 | -0.06(-1.27%) |
Jul 12, 2017 | 4.650 | 4.750 | 4.650 | 4.730 | 3,097 | +0.03(+0.64%) |
Jul 11, 2017 | 4.601 | 4.940 | 4.590 | 4.700 | 12,678 | -0.18(-3.69%) |
Jul 10, 2017 | 5.060 | 5.090 | 4.860 | 4.880 | 13,237 | -0.22(-4.31%) |
Jul 07, 2017 | 5.045 | 5.150 | 4.940 | 5.100 | 13,115 | +0.01(+0.20%) |
Jul 06, 2017 | 5.050 | 5.250 | 5.030 | 5.090 | 8,649 | -0.08(-1.55%) |
Jul 05, 2017 | 5.080 | 5.350 | 5.020 | 5.170 | 12,210 | +0.09(+1.77%) |
Jul 03, 2017 | 4.970 | 5.250 | 4.930 | 5.080 | 12,825 | +0.11(+2.21%) |
Jun 30, 2017 | 4.840 | 5.050 | 4.820 | 4.970 | 6,800 | +0.13(+2.69%) |
Jun 29, 2017 | 4.760 | 4.910 | 4.711 | 4.840 | 13,875 | +0.10(+2.11%) |
Jun 28, 2017 | 4.686 | 4.760 | 4.686 | 4.740 | 21,062 | -0.02(-0.42%) |
Jun 27, 2017 | 4.770 | 4.770 | 4.740 | 4.760 | 17,695 | -0.01(-0.21%) |
Jun 26, 2017 | 4.800 | 4.800 | 4.700 | 4.770 | 14,073 | -0.03(-0.63%) |
Jun 23, 2017 | 4.840 | 4.840 | 4.770 | 4.800 | 85,592 | +0.00(+0.00%) |
Jun 22, 2017 | 4.768 | 4.880 | 4.680 | 4.800 | 33,446 | +0.07(+1.48%) |
Jun 21, 2017 | 4.760 | 4.760 | 4.690 | 4.730 | 21,641 | +0.01(+0.21%) |
Jun 20, 2017 | 4.720 | 4.859 | 4.710 | 4.720 | 9,286 | +0.03(+0.64%) |
Jun 19, 2017 | 4.710 | 4.710 | 4.560 | 4.690 | 24,734 | -0.02(-0.42%) |
Jun 16, 2017 | 4.760 | 4.840 | 4.670 | 4.710 | 37,897 | -0.12(-2.48%) |
Jun 15, 2017 | 4.939 | 4.990 | 4.820 | 4.830 | 12,308 | -0.16(-3.21%) |
Jun 14, 2017 | 5.010 | 5.160 | 4.960 | 4.990 | 9,987 | -0.01(-0.20%) |
Jun 13, 2017 | 5.000 | 5.140 | 4.990 | 5.000 | 111,233 | -0.03(-0.60%) |
Jun 12, 2017 | 4.760 | 5.155 | 4.750 | 5.030 | 43,043 | +0.25(+5.23%) |
Jun 09, 2017 | 4.750 | 4.780 | 4.740 | 4.780 | 14,405 | +0.03(+0.63%) |
Jun 08, 2017 | 4.740 | 4.765 | 4.700 | 4.750 | 14,775 | +0.01(+0.21%) |
Jun 07, 2017 | 4.860 | 4.920 | 4.693 | 4.740 | 28,642 | -0.19(-3.85%) |
Jun 06, 2017 | 4.940 | 4.990 | 4.840 | 4.930 | 13,847 | -0.02(-0.40%) |
Jun 05, 2017 | 4.976 | 5.170 | 4.920 | 4.950 | 10,056 | -0.05(-1.00%) |
Jun 02, 2017 | 5.010 | 5.220 | 4.921 | 5.000 | 18,918 | +0.01(+0.20%) |