Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.649 | 4.652 | 4.555 | 4.555 | 2,643 | -0.03(-0.70%) |
Aug 30, 2017 | 4.608 | 4.685 | 4.547 | 4.587 | 73,782 | -0.21(-4.32%) |
Aug 29, 2017 | 4.683 | 4.918 | 4.606 | 4.794 | 15,312 | +0.12(+2.52%) |
Aug 28, 2017 | 4.592 | 4.676 | 4.592 | 4.676 | 1,851 | +0.08(+1.82%) |
Aug 25, 2017 | 4.555 | 4.699 | 4.555 | 4.592 | 39,898 | -0.15(-3.19%) |
Aug 24, 2017 | 4.774 | 4.775 | 4.555 | 4.744 | 5,666 | -0.03(-0.64%) |
Aug 23, 2017 | 4.903 | 4.903 | 4.774 | 4.774 | 6,791 | -0.03(-0.63%) |
Aug 22, 2017 | 5.002 | 5.002 | 4.805 | 4.805 | 9,217 | -0.11(-2.31%) |
Aug 21, 2017 | 4.834 | 4.918 | 4.823 | 4.918 | 2,525 | -0.02(-0.32%) |
Aug 18, 2017 | 4.954 | 4.954 | 4.933 | 4.934 | 589 | -0.06(-1.20%) |
Aug 17, 2017 | 4.822 | 5.002 | 4.822 | 4.994 | 1,055 | +0.01(+0.15%) |
Aug 16, 2017 | 4.864 | 5.002 | 4.864 | 4.986 | 2,429 | -0.02(-0.30%) |
Aug 15, 2017 | 5.002 | 5.032 | 5.002 | 5.002 | 3,309 | +0.00(+0.00%) |
Aug 14, 2017 | 4.887 | 5.055 | 4.887 | 5.002 | 9,151 | +0.06(+1.21%) |
Aug 10, 2017 | 4.942 | 4.942 | 4.942 | 92 | +0.00(+0.02%) | |
Aug 09, 2017 | 4.933 | 5.002 | 4.927 | 4.941 | 1,925 | -0.08(-1.66%) |
Aug 08, 2017 | 5.032 | 5.062 | 5.024 | 5.024 | 7,627 | -0.03(-0.60%) |
Aug 07, 2017 | 5.070 | 5.138 | 4.824 | 5.055 | 13,286 | -0.05(-1.04%) |
Aug 04, 2017 | 5.161 | 5.161 | 5.108 | 5.108 | 2,610 | -0.06(-1.18%) |
Aug 03, 2017 | 5.168 | 5.183 | 5.168 | 5.169 | 712 | +0.02(+0.30%) |
Aug 02, 2017 | 5.252 | 5.252 | 5.153 | 5.153 | 4,180 | -0.04(-0.73%) |
Aug 01, 2017 | 5.244 | 5.252 | 5.161 | 5.191 | 4,032 | -0.06(-1.15%) |
Jul 31, 2017 | 5.290 | 5.290 | 5.252 | 5.252 | 3,624 | -0.05(-1.00%) |
Jul 28, 2017 | 5.441 | 5.441 | 5.305 | 5.305 | 2,636 | -0.15(-2.78%) |
Jul 26, 2017 | 5.456 | 5.456 | 5.456 | 2 | -0.01(-0.14%) | |
Jul 25, 2017 | 5.381 | 5.464 | 5.381 | 5.464 | 3,763 | +0.08(+1.55%) |
Jul 24, 2017 | 5.411 | 5.429 | 5.328 | 5.381 | 5,230 | +0.06(+1.14%) |
Jul 21, 2017 | 5.487 | 5.487 | 5.305 | 5.320 | 5,418 | -0.17(-3.04%) |
Jul 20, 2017 | 5.608 | 5.646 | 5.214 | 5.487 | 182,307 | -0.16(-2.82%) |
Jul 19, 2017 | 5.579 | 5.743 | 5.532 | 5.646 | 9,500 | +0.17(+3.04%) |
Jul 18, 2017 | 5.350 | 5.593 | 5.350 | 5.479 | 15,870 | -0.05(-0.96%) |
Jul 17, 2017 | 5.578 | 5.578 | 5.449 | 5.532 | 5,137 | +0.00(+0.00%) |
Jul 14, 2017 | 5.494 | 5.600 | 5.472 | 5.532 | 20,162 | +0.07(+1.25%) |
Jul 13, 2017 | 5.578 | 5.623 | 5.396 | 5.464 | 10,367 | -0.05(-0.83%) |
Jul 12, 2017 | 5.597 | 5.615 | 5.418 | 5.509 | 6,149 | -0.05(-0.95%) |
Jul 11, 2017 | 5.335 | 5.593 | 5.335 | 5.562 | 20,126 | -0.05(-0.94%) |
Jul 10, 2017 | 5.517 | 5.752 | 5.290 | 5.615 | 13,270 | -0.09(-1.59%) |
Jul 07, 2017 | 5.434 | 5.729 | 5.207 | 5.706 | 12,979 | +0.02(+0.40%) |
Jul 06, 2017 | 5.653 | 5.744 | 5.410 | 5.684 | 8,598 | +0.00(+0.03%) |
Jul 05, 2017 | 5.631 | 5.759 | 5.585 | 5.682 | 21,578 | -0.10(-1.73%) |
Jul 03, 2017 | 5.797 | 5.797 | 5.714 | 5.782 | 17,922 | +0.02(+0.39%) |
Jun 30, 2017 | 5.674 | 5.797 | 5.640 | 5.759 | 21,791 | +0.06(+1.10%) |
Jun 29, 2017 | 5.631 | 5.699 | 5.631 | 5.697 | 1,968 | +0.01(+0.10%) |
Jun 28, 2017 | 5.722 | 5.760 | 5.650 | 5.691 | 7,524 | -0.02(-0.40%) |
Jun 27, 2017 | 5.803 | 5.803 | 5.714 | 5.714 | 2,120 | -0.08(-1.44%) |
Jun 26, 2017 | 5.525 | 5.797 | 5.487 | 5.797 | 25,182 | +0.24(+4.25%) |
Jun 23, 2017 | 5.547 | 5.578 | 5.547 | 5.561 | 8,158 | +0.03(+0.52%) |
Jun 22, 2017 | 5.305 | 5.608 | 5.305 | 5.532 | 25,066 | +0.37(+7.25%) |
Jun 21, 2017 | 5.229 | 5.305 | 5.158 | 5.158 | 5,282 | -0.15(-2.90%) |
Jun 20, 2017 | 5.207 | 5.312 | 5.207 | 5.312 | 4,840 | +0.05(+0.86%) |
Jun 19, 2017 | 5.297 | 5.297 | 5.017 | 5.267 | 26,576 | -0.02(-0.43%) |
Jun 16, 2017 | 4.990 | 5.297 | 4.990 | 5.290 | 5,312 | -0.02(-0.29%) |
Jun 15, 2017 | 5.305 | 5.312 | 5.275 | 5.305 | 3,180 | -0.02(-0.28%) |
Jun 14, 2017 | 5.307 | 5.320 | 5.267 | 5.320 | 3,378 | -0.02(-0.28%) |
Jun 13, 2017 | 5.191 | 5.335 | 5.191 | 5.335 | 24,021 | +0.05(+1.00%) |
Jun 12, 2017 | 5.290 | 5.297 | 5.282 | 5.282 | 835 | -0.02(-0.43%) |
Jun 09, 2017 | 5.267 | 5.305 | 5.117 | 5.305 | 6,959 | +0.01(+0.14%) |
Jun 08, 2017 | 5.244 | 5.312 | 5.221 | 5.297 | 8,474 | +0.06(+1.06%) |
Jun 07, 2017 | 5.214 | 5.297 | 5.214 | 5.242 | 43,380 | +0.03(+0.54%) |
Jun 06, 2017 | 5.138 | 5.214 | 5.138 | 5.214 | 14,635 | +0.06(+1.18%) |
Jun 05, 2017 | 5.057 | 5.153 | 5.057 | 5.153 | 15,975 | +0.15(+3.03%) |