Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.450 | 6.650 | 6.450 | 6.640 | 4,300,432 | +0.19(+2.95%) |
Aug 30, 2017 | 6.360 | 6.470 | 6.350 | 6.450 | 4,796,642 | +0.04(+0.62%) |
Aug 29, 2017 | 6.570 | 6.590 | 6.300 | 6.410 | 6,505,451 | +0.08(+1.26%) |
Aug 28, 2017 | 6.200 | 6.350 | 6.100 | 6.330 | 7,164,651 | +0.21(+3.43%) |
Aug 25, 2017 | 6.210 | 6.290 | 6.010 | 6.120 | 6,702,804 | -0.07(-1.13%) |
Aug 24, 2017 | 5.950 | 6.190 | 5.930 | 6.190 | 6,292,071 | +0.23(+3.86%) |
Aug 23, 2017 | 5.940 | 6.020 | 5.870 | 5.960 | 9,716,982 | +0.20(+3.47%) |
Aug 22, 2017 | 5.830 | 5.870 | 5.730 | 5.760 | 4,106,749 | -0.11(-1.87%) |
Aug 21, 2017 | 5.770 | 5.910 | 5.740 | 5.870 | 4,488,696 | +0.17(+2.98%) |
Aug 18, 2017 | 5.790 | 5.935 | 5.630 | 5.700 | 7,293,758 | +0.03(+0.53%) |
Aug 17, 2017 | 5.670 | 5.750 | 5.590 | 5.670 | 3,799,410 | +0.03(+0.53%) |
Aug 16, 2017 | 5.380 | 5.665 | 5.380 | 5.640 | 5,489,099 | +0.27(+5.03%) |
Aug 15, 2017 | 5.300 | 5.410 | 5.260 | 5.370 | 3,452,954 | -0.05(-0.92%) |
Aug 14, 2017 | 5.380 | 5.540 | 5.380 | 5.420 | 4,114,441 | -0.03(-0.55%) |
Aug 11, 2017 | 5.230 | 5.480 | 5.230 | 5.450 | 4,779,433 | +0.23(+4.41%) |
Aug 10, 2017 | 5.400 | 5.430 | 5.120 | 5.220 | 5,976,695 | -0.06(-1.14%) |
Aug 09, 2017 | 5.460 | 5.460 | 5.280 | 5.280 | 3,869,502 | +0.00(+0.00%) |
Aug 08, 2017 | 5.270 | 5.320 | 5.175 | 5.280 | 3,676,024 | +0.06(+1.15%) |
Aug 07, 2017 | 5.170 | 5.300 | 5.150 | 5.220 | 2,164,566 | +0.00(+0.00%) |
Aug 04, 2017 | 5.370 | 5.410 | 5.190 | 5.220 | 5,199,027 | -0.22(-4.04%) |
Aug 03, 2017 | 5.470 | 5.540 | 5.400 | 5.440 | 3,091,971 | -0.04(-0.73%) |
Aug 02, 2017 | 5.460 | 5.550 | 5.410 | 5.480 | 3,933,651 | -0.04(-0.72%) |
Aug 01, 2017 | 5.360 | 5.600 | 5.350 | 5.520 | 3,707,191 | +0.12(+2.22%) |
Jul 31, 2017 | 5.400 | 5.510 | 5.390 | 5.400 | 3,176,427 | -0.02(-0.37%) |
Jul 28, 2017 | 5.170 | 5.430 | 5.170 | 5.420 | 4,431,875 | +0.31(+6.07%) |
Jul 27, 2017 | 5.280 | 5.370 | 5.110 | 5.110 | 6,892,937 | -0.14(-2.67%) |
Jul 26, 2017 | 4.980 | 5.270 | 4.980 | 5.250 | 5,494,326 | +0.24(+4.79%) |
Jul 25, 2017 | 5.020 | 5.080 | 4.960 | 5.010 | 3,676,595 | +0.01(+0.20%) |
Jul 24, 2017 | 5.180 | 5.190 | 4.980 | 5.000 | 2,658,401 | -0.18(-3.47%) |
Jul 21, 2017 | 5.210 | 5.230 | 5.130 | 5.180 | 3,312,723 | +0.01(+0.19%) |
Jul 20, 2017 | 5.160 | 5.205 | 5.095 | 5.170 | 3,159,125 | +0.01(+0.19%) |
Jul 19, 2017 | 5.190 | 5.220 | 5.100 | 5.160 | 3,054,001 | -0.03(-0.58%) |
Jul 18, 2017 | 5.240 | 5.260 | 5.180 | 5.190 | 4,376,126 | +0.01(+0.19%) |
Jul 17, 2017 | 5.140 | 5.220 | 5.130 | 5.180 | 4,796,441 | +0.09(+1.77%) |
Jul 14, 2017 | 5.140 | 5.180 | 5.080 | 5.090 | 4,957,550 | +0.08(+1.60%) |
Jul 13, 2017 | 5.090 | 5.140 | 4.970 | 5.010 | 3,877,344 | -0.10(-1.96%) |
Jul 12, 2017 | 5.110 | 5.150 | 5.010 | 5.110 | 4,256,491 | +0.07(+1.39%) |
Jul 11, 2017 | 5.030 | 5.080 | 4.920 | 5.040 | 3,848,597 | -0.01(-0.20%) |
Jul 10, 2017 | 4.890 | 5.065 | 4.830 | 5.050 | 4,673,838 | +0.13(+2.64%) |
Jul 07, 2017 | 5.040 | 5.070 | 4.860 | 4.920 | 4,400,153 | -0.16(-3.15%) |
Jul 06, 2017 | 5.160 | 5.070 | 5.080 | 4,049,708 | -0.07(-1.36%) | |
Jul 05, 2017 | 5.030 | 5.170 | 5.000 | 5.150 | 4,056,940 | +0.16(+3.21%) |
Jul 03, 2017 | 5.030 | 5.060 | 4.970 | 4.990 | 2,430,698 | -0.17(-3.29%) |
Jun 30, 2017 | 5.120 | 5.240 | 5.090 | 5.160 | 4,506,238 | +0.04(+0.78%) |
Jun 29, 2017 | 5.110 | 5.230 | 5.060 | 5.120 | 4,006,081 | -0.10(-1.92%) |
Jun 28, 2017 | 5.220 | 5.240 | 5.100 | 5.220 | 4,358,714 | +0.08(+1.56%) |
Jun 27, 2017 | 5.260 | 5.300 | 5.120 | 5.140 | 4,085,654 | -0.09(-1.72%) |
Jun 26, 2017 | 5.230 | 5.280 | 5.160 | 5.230 | 3,963,087 | -0.10(-1.88%) |
Jun 23, 2017 | 5.290 | 5.380 | 5.240 | 5.330 | 6,265,840 | +0.10(+1.91%) |
Jun 22, 2017 | 5.180 | 5.250 | 5.100 | 5.230 | 4,392,366 | +0.15(+2.95%) |
Jun 21, 2017 | 5.010 | 5.135 | 5.000 | 5.080 | 4,021,569 | +0.04(+0.79%) |
Jun 20, 2017 | 4.970 | 5.050 | 4.900 | 5.040 | 3,955,226 | +0.07(+1.41%) |
Jun 19, 2017 | 5.020 | 5.120 | 4.940 | 4.970 | 8,420,784 | -0.08(-1.58%) |
Jun 16, 2017 | 5.090 | 5.160 | 4.985 | 5.050 | 22,670,538 | -0.03(-0.59%) |
Jun 15, 2017 | 4.890 | 5.140 | 4.870 | 5.080 | 8,289,480 | +0.08(+1.60%) |
Jun 14, 2017 | 5.520 | 5.710 | 4.920 | 5.000 | 19,192,412 | -0.43(-7.92%) |
Jun 13, 2017 | 5.170 | 5.487 | 5.030 | 5.430 | 13,070,870 | +0.23(+4.42%) |
Jun 12, 2017 | 5.030 | 5.250 | 5.000 | 5.200 | 10,784,675 | +0.13(+2.56%) |
Jun 09, 2017 | 4.910 | 5.180 | 4.890 | 5.070 | 12,046,014 | +0.01(+0.20%) |
Jun 08, 2017 | 4.940 | 5.060 | 4.765 | 5.060 | 9,287,913 | +0.08(+1.61%) |
Jun 07, 2017 | 4.960 | 5.080 | 4.890 | 4.980 | 8,010,998 | -0.08(-1.58%) |
Jun 06, 2017 | 4.770 | 5.060 | 4.750 | 5.060 | 15,542,682 | +0.55(+12.20%) |
Jun 05, 2017 | 4.510 | 4.530 | 4.430 | 4.510 | 5,886,158 | +0.01(+0.22%) |
Jun 02, 2017 | 4.460 | 4.500 | 4.380 | 4.500 | 5,337,704 | +0.13(+2.97%) |