Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.950 | 5.100 | 4.950 | 4.950 | 11,367 | -0.15(-2.94%) |
Aug 30, 2017 | 5.150 | 5.150 | 5.000 | 5.100 | 59,900 | +0.00(+0.00%) |
Aug 29, 2017 | 5.100 | 5.200 | 5.000 | 5.100 | 25,244 | +0.05(+0.99%) |
Aug 28, 2017 | 5.000 | 5.200 | 4.900 | 5.050 | 21,769 | -0.05(-0.98%) |
Aug 25, 2017 | 5.100 | 5.100 | 4.950 | 5.100 | 17,551 | +0.05(+0.99%) |
Aug 24, 2017 | 4.900 | 5.050 | 4.900 | 5.050 | 19,018 | +0.15(+3.06%) |
Aug 23, 2017 | 4.800 | 4.950 | 4.650 | 4.900 | 21,025 | -0.05(-1.01%) |
Aug 22, 2017 | 4.700 | 4.950 | 4.700 | 4.950 | 17,891 | +0.20(+4.21%) |
Aug 21, 2017 | 4.850 | 4.850 | 4.700 | 4.750 | 15,328 | -0.15(-3.06%) |
Aug 18, 2017 | 4.750 | 4.900 | 4.700 | 4.900 | 15,564 | +0.10(+2.08%) |
Aug 17, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 17,017 | +0.05(+1.05%) |
Aug 16, 2017 | 4.668 | 4.750 | 4.650 | 4.750 | 9,377 | +0.10(+2.15%) |
Aug 15, 2017 | 4.650 | 4.750 | 4.600 | 4.650 | 14,717 | +0.00(+0.00%) |
Aug 14, 2017 | 4.600 | 4.750 | 4.600 | 4.650 | 14,455 | +0.05(+1.09%) |
Aug 11, 2017 | 4.600 | 4.750 | 4.600 | 4.600 | 54,804 | +0.00(+0.00%) |
Aug 10, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 25,160 | -0.05(-1.08%) |
Aug 09, 2017 | 4.600 | 4.750 | 4.600 | 4.650 | 9,958 | +0.00(+0.00%) |
Aug 08, 2017 | 4.650 | 4.705 | 4.500 | 4.650 | 32,810 | -0.05(-1.06%) |
Aug 07, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 49,744 | +0.05(+1.08%) |
Aug 04, 2017 | 4.750 | 4.650 | 4.650 | 11,620 | -0.05(-1.06%) | |
Aug 03, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 23,345 | +0.05(+1.08%) |
Aug 02, 2017 | 4.800 | 4.800 | 4.650 | 4.650 | 13,927 | -0.15(-3.12%) |
Aug 01, 2017 | 4.700 | 4.800 | 4.596 | 4.800 | 20,292 | +0.15(+3.23%) |
Jul 31, 2017 | 4.700 | 4.700 | 4.500 | 4.650 | 54,785 | -0.05(-1.06%) |
Jul 28, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 11,227 | +0.00(+0.00%) |
Jul 27, 2017 | 4.700 | 4.700 | 4.501 | 4.700 | 24,734 | +0.05(+1.08%) |
Jul 26, 2017 | 4.750 | 4.755 | 4.550 | 4.650 | 78,778 | -0.15(-3.12%) |
Jul 25, 2017 | 4.800 | 4.858 | 4.754 | 4.800 | 19,792 | +0.00(+0.00%) |
Jul 24, 2017 | 4.800 | 4.850 | 4.800 | 4.800 | 8,767 | -0.05(-1.03%) |
Jul 21, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 18,798 | -0.10(-2.02%) |
Jul 20, 2017 | 4.950 | 5.000 | 4.900 | 4.950 | 9,533 | +0.05(+1.02%) |
Jul 19, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 13,372 | +0.00(+0.00%) |
Jul 18, 2017 | 5.000 | 5.049 | 4.900 | 4.900 | 9,890 | -0.10(-2.00%) |
Jul 17, 2017 | 5.050 | 5.050 | 4.950 | 5.000 | 4,642 | +0.05(+1.01%) |
Jul 14, 2017 | 5.050 | 5.050 | 4.950 | 4.950 | 25,986 | -0.05(-1.00%) |
Jul 13, 2017 | 5.100 | 5.100 | 5.000 | 5.000 | 34,127 | -0.10(-1.96%) |
Jul 12, 2017 | 5.050 | 5.100 | 5.037 | 5.100 | 12,362 | +0.10(+2.00%) |
Jul 11, 2017 | 5.150 | 5.150 | 5.005 | 5.000 | 19,871 | -0.10(-1.96%) |
Jul 10, 2017 | 5.100 | 5.250 | 5.092 | 5.100 | 15,101 | +0.00(+0.00%) |
Jul 07, 2017 | 5.100 | 5.100 | 5.050 | 5.100 | 7,836 | +0.02(+0.49%) |
Jul 06, 2017 | 5.100 | 5.100 | 5.050 | 5.075 | 9,496 | -0.02(-0.49%) |
Jul 05, 2017 | 5.200 | 5.200 | 5.100 | 5.100 | 15,508 | -0.03(-0.49%) |
Jul 03, 2017 | 5.150 | 5.300 | 5.100 | 5.125 | 10,719 | -0.03(-0.49%) |
Jun 30, 2017 | 5.150 | 5.200 | 5.150 | 5.150 | 19,227 | -0.05(-0.96%) |
Jun 29, 2017 | 5.250 | 5.350 | 5.100 | 5.200 | 23,920 | +0.00(+0.00%) |
Jun 28, 2017 | 5.303 | 5.350 | 5.200 | 5.200 | 32,280 | -0.15(-2.80%) |
Jun 27, 2017 | 5.350 | 5.400 | 5.250 | 5.350 | 55,938 | +0.05(+0.94%) |
Jun 26, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 55,819 | +0.15(+2.91%) |
Jun 23, 2017 | 5.000 | 5.200 | 4.950 | 5.150 | 132,284 | +0.40(+8.42%) |
Jun 22, 2017 | 4.800 | 4.800 | 4.750 | 4.750 | 20,218 | -0.05(-1.04%) |
Jun 21, 2017 | 4.893 | 4.893 | 4.800 | 4.800 | 4,511 | -0.05(-1.03%) |
Jun 20, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 5,008 | +0.05(+1.04%) |
Jun 19, 2017 | 4.850 | 5.050 | 4.800 | 4.800 | 23,127 | -0.25(-4.95%) |
Jun 16, 2017 | 4.900 | 5.150 | 4.850 | 5.050 | 26,684 | +0.10(+2.02%) |
Jun 15, 2017 | 4.900 | 5.000 | 4.850 | 4.950 | 7,045 | -0.10(-1.98%) |
Jun 14, 2017 | 5.000 | 5.126 | 4.950 | 5.050 | 12,596 | +0.00(+0.00%) |
Jun 13, 2017 | 4.950 | 5.100 | 4.950 | 5.050 | 14,566 | +0.05(+1.00%) |
Jun 12, 2017 | 4.900 | 5.050 | 4.850 | 5.000 | 49,794 | +0.10(+2.04%) |
Jun 09, 2017 | 4.800 | 4.900 | 4.800 | 4.900 | 14,946 | +0.20(+4.26%) |
Jun 08, 2017 | 4.700 | 4.850 | 4.700 | 4.700 | 11,592 | +0.00(+0.00%) |
Jun 07, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 14,191 | -0.05(-1.05%) |
Jun 06, 2017 | 4.800 | 4.850 | 4.650 | 4.750 | 15,905 | +0.00(+0.00%) |
Jun 05, 2017 | 4.700 | 4.808 | 4.650 | 4.750 | 32,531 | +0.00(+0.00%) |
Jun 02, 2017 | 4.800 | 4.950 | 4.750 | 4.750 | 16,270 | -0.10(-2.06%) |