Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.200 | 5.300 | 4.975 | 5.100 | 116,545 | +0.05(+0.99%) |
Aug 30, 2017 | 4.950 | 5.100 | 4.917 | 5.050 | 127,211 | +0.15(+3.06%) |
Aug 29, 2017 | 4.800 | 5.050 | 4.700 | 4.900 | 104,739 | +0.15(+3.16%) |
Aug 28, 2017 | 4.800 | 4.900 | 4.700 | 4.750 | 81,578 | -0.05(-1.04%) |
Aug 25, 2017 | 4.950 | 5.040 | 4.800 | 4.800 | 60,307 | -0.05(-1.03%) |
Aug 24, 2017 | 4.750 | 4.950 | 4.705 | 4.850 | 76,290 | +0.15(+3.19%) |
Aug 23, 2017 | 4.850 | 4.940 | 4.700 | 4.700 | 122,743 | -0.17(-3.59%) |
Aug 22, 2017 | 5.050 | 5.140 | 4.800 | 4.875 | 78,809 | -0.12(-2.50%) |
Aug 21, 2017 | 5.050 | 5.200 | 4.750 | 5.000 | 93,111 | +0.00(+0.00%) |
Aug 18, 2017 | 4.900 | 5.100 | 4.850 | 5.000 | 78,690 | +0.05(+1.01%) |
Aug 17, 2017 | 4.950 | 5.100 | 4.755 | 4.950 | 106,542 | -0.05(-1.00%) |
Aug 16, 2017 | 5.000 | 5.200 | 4.850 | 5.000 | 130,768 | +0.00(+0.00%) |
Aug 15, 2017 | 5.250 | 5.250 | 4.900 | 5.000 | 220,969 | -0.20(-3.85%) |
Aug 14, 2017 | 5.350 | 5.450 | 5.074 | 5.200 | 177,866 | -0.20(-3.70%) |
Aug 11, 2017 | 5.650 | 5.703 | 5.200 | 5.400 | 228,153 | -0.25(-4.42%) |
Aug 10, 2017 | 5.850 | 5.900 | 5.350 | 5.650 | 156,161 | -0.20(-3.42%) |
Aug 09, 2017 | 6.400 | 6.400 | 5.700 | 5.850 | 279,791 | -0.10(-1.68%) |
Aug 08, 2017 | 5.750 | 6.000 | 5.510 | 5.950 | 150,239 | +0.25(+4.39%) |
Aug 07, 2017 | 5.900 | 6.050 | 5.600 | 5.700 | 77,723 | -0.20(-3.39%) |
Aug 04, 2017 | 5.600 | 6.190 | 5.500 | 5.900 | 106,809 | +0.30(+5.36%) |
Aug 03, 2017 | 5.700 | 5.850 | 5.500 | 5.600 | 100,178 | -0.05(-0.88%) |
Aug 02, 2017 | 5.750 | 6.001 | 5.250 | 5.650 | 343,696 | -0.05(-0.88%) |
Aug 01, 2017 | 6.150 | 6.185 | 5.700 | 5.700 | 205,285 | -0.40(-6.56%) |
Jul 31, 2017 | 6.250 | 6.380 | 6.025 | 6.100 | 124,547 | -0.05(-0.81%) |
Jul 28, 2017 | 5.900 | 6.250 | 5.810 | 6.150 | 103,031 | +0.20(+3.36%) |
Jul 27, 2017 | 6.250 | 6.400 | 5.810 | 5.950 | 252,023 | -0.20(-3.25%) |
Jul 26, 2017 | 5.800 | 6.260 | 5.700 | 6.150 | 377,069 | +0.45(+7.89%) |
Jul 25, 2017 | 5.900 | 5.925 | 5.650 | 5.700 | 92,055 | +0.00(+0.00%) |
Jul 24, 2017 | 5.650 | 5.731 | 5.550 | 5.700 | 113,389 | +0.10(+1.79%) |
Jul 21, 2017 | 5.550 | 5.750 | 5.550 | 5.600 | 92,819 | +0.05(+0.90%) |
Jul 20, 2017 | 5.650 | 5.460 | 5.550 | 189,193 | +0.10(+1.83%) | |
Jul 19, 2017 | 5.500 | 5.600 | 5.450 | 5.450 | 198,699 | +0.00(+0.00%) |
Jul 18, 2017 | 5.700 | 5.820 | 5.450 | 5.450 | 291,525 | -0.40(-6.84%) |
Jul 17, 2017 | 6.000 | 6.050 | 5.705 | 5.850 | 143,596 | -0.10(-1.68%) |
Jul 14, 2017 | 6.000 | 6.075 | 5.900 | 5.950 | 128,768 | -0.05(-0.83%) |
Jul 13, 2017 | 6.050 | 6.150 | 5.700 | 6.000 | 143,566 | +0.05(+0.84%) |
Jul 12, 2017 | 5.650 | 6.100 | 5.600 | 5.950 | 375,272 | +0.20(+3.48%) |
Jul 11, 2017 | 5.500 | 5.800 | 5.400 | 5.750 | 142,674 | +0.25(+4.55%) |
Jul 10, 2017 | 5.500 | 5.750 | 5.400 | 5.500 | 146,519 | +0.00(+0.00%) |
Jul 07, 2017 | 5.450 | 5.500 | 5.300 | 5.500 | 273,377 | +0.20(+3.77%) |
Jul 06, 2017 | 5.300 | 5.100 | 5.300 | 118,488 | +0.15(+2.91%) | |
Jul 05, 2017 | 5.300 | 5.434 | 5.050 | 5.150 | 362,007 | -0.15(-2.83%) |
Jul 03, 2017 | 5.500 | 5.500 | 5.150 | 5.300 | 121,844 | -0.20(-3.64%) |
Jun 30, 2017 | 5.750 | 5.800 | 5.150 | 5.500 | 263,105 | -0.25(-4.35%) |
Jun 29, 2017 | 5.700 | 5.795 | 5.600 | 5.750 | 219,037 | -0.05(-0.86%) |
Jun 28, 2017 | 5.550 | 5.800 | 5.400 | 5.800 | 188,060 | +0.35(+6.42%) |
Jun 27, 2017 | 5.400 | 6.090 | 5.255 | 5.450 | 462,501 | +0.05(+0.93%) |
Jun 26, 2017 | 5.300 | 5.450 | 5.050 | 5.400 | 222,796 | +0.15(+2.86%) |
Jun 23, 2017 | 5.200 | 5.250 | 1,567,228 | -0.15(-2.78%) | ||
Jun 22, 2017 | 5.250 | 5.600 | 5.050 | 5.400 | 549,978 | +0.15(+2.86%) |
Jun 21, 2017 | 5.000 | 5.450 | 4.860 | 5.250 | 488,893 | +0.15(+2.94%) |
Jun 20, 2017 | 4.600 | 5.300 | 4.600 | 5.100 | 929,126 | +0.50(+10.87%) |
Jun 19, 2017 | 4.100 | 4.685 | 4.050 | 4.600 | 542,603 | +0.50(+12.20%) |
Jun 16, 2017 | 3.950 | 4.100 | 3.950 | 4.100 | 203,227 | +0.05(+1.23%) |
Jun 15, 2017 | 4.000 | 4.100 | 3.900 | 4.050 | 150,963 | +0.00(+0.00%) |
Jun 14, 2017 | 4.100 | 4.100 | 3.850 | 4.050 | 308,307 | +0.00(+0.00%) |
Jun 13, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 84,929 | +0.00(+0.00%) |
Jun 12, 2017 | 4.050 | 4.100 | 3.967 | 4.050 | 105,322 | +0.00(+0.00%) |
Jun 09, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 182,493 | +0.05(+1.25%) |
Jun 08, 2017 | 4.200 | 4.250 | 3.950 | 4.000 | 211,304 | -0.15(-3.61%) |
Jun 07, 2017 | 4.200 | 4.200 | 4.060 | 4.150 | 76,943 | +0.00(+0.00%) |
Jun 06, 2017 | 4.000 | 4.250 | 3.950 | 4.150 | 212,493 | +0.20(+5.06%) |
Jun 05, 2017 | 4.050 | 4.150 | 3.950 | 3.950 | 127,567 | -0.15(-3.66%) |
Jun 02, 2017 | 4.100 | 4.200 | 3.955 | 4.100 | 178,396 | +0.05(+1.23%) |