Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.789 | 6.139 | 5.764 | 5.911 | 13,584,925 | +0.15(+2.55%) |
Aug 30, 2017 | 5.381 | 5.811 | 5.381 | 5.764 | 17,646,754 | +0.39(+7.34%) |
Aug 29, 2017 | 5.194 | 5.414 | 5.175 | 5.370 | 6,445,973 | +0.12(+2.33%) |
Aug 28, 2017 | 5.150 | 5.277 | 5.104 | 5.248 | 2,799,747 | +0.11(+2.06%) |
Aug 25, 2017 | 5.112 | 5.243 | 5.104 | 5.142 | 3,805,666 | +0.05(+0.96%) |
Aug 24, 2017 | 5.063 | 5.107 | 5.006 | 5.093 | 2,639,369 | +0.04(+0.70%) |
Aug 23, 2017 | 5.082 | 5.116 | 5.031 | 5.058 | 1,636,761 | -0.05(-1.01%) |
Aug 22, 2017 | 5.128 | 5.158 | 5.071 | 5.109 | 2,833,999 | +0.03(+0.59%) |
Aug 21, 2017 | 5.118 | 5.134 | 5.036 | 5.080 | 2,585,505 | -0.03(-0.59%) |
Aug 18, 2017 | 5.063 | 5.153 | 4.995 | 5.109 | 2,479,127 | +0.05(+0.91%) |
Aug 17, 2017 | 5.215 | 5.218 | 5.047 | 5.063 | 5,535,747 | -0.17(-3.27%) |
Aug 16, 2017 | 5.221 | 5.373 | 5.207 | 5.234 | 7,228,076 | -0.04(-0.67%) |
Aug 15, 2017 | 5.289 | 5.346 | 5.221 | 5.270 | 4,640,945 | +0.01(+0.15%) |
Aug 14, 2017 | 5.096 | 5.286 | 5.090 | 5.262 | 5,587,643 | +0.16(+3.20%) |
Aug 11, 2017 | 4.938 | 5.107 | 4.922 | 5.099 | 4,007,943 | +0.16(+3.25%) |
Aug 10, 2017 | 5.060 | 5.088 | 4.908 | 4.938 | 4,775,456 | -0.16(-3.14%) |
Aug 09, 2017 | 5.104 | 5.139 | 5.031 | 5.099 | 2,662,251 | -0.04(-0.69%) |
Aug 08, 2017 | 5.109 | 5.156 | 4.993 | 5.134 | 3,230,237 | +0.03(+0.53%) |
Aug 07, 2017 | 5.112 | 5.213 | 5.101 | 5.107 | 3,972,064 | -0.01(-0.16%) |
Aug 04, 2017 | 5.128 | 5.128 | 4.957 | 5.115 | 5,408,308 | -0.02(-0.37%) |
Aug 03, 2017 | 5.180 | 5.226 | 5.099 | 5.134 | 5,881,406 | -0.03(-0.63%) |
Aug 02, 2017 | 4.930 | 5.368 | 4.919 | 5.166 | 13,860,667 | +0.21(+4.22%) |
Aug 01, 2017 | 4.968 | 5.039 | 4.892 | 4.957 | 9,327,811 | -0.00(-0.05%) |
Jul 31, 2017 | 5.058 | 5.123 | 4.957 | 4.960 | 6,653,011 | -0.09(-1.72%) |
Jul 28, 2017 | 5.025 | 5.138 | 4.993 | 5.047 | 3,518,864 | +0.00(+0.00%) |
Jul 27, 2017 | 5.134 | 5.206 | 4.950 | 5.047 | 5,587,120 | -0.04(-0.75%) |
Jul 26, 2017 | 5.147 | 5.158 | 5.074 | 5.085 | 2,991,993 | -0.05(-0.95%) |
Jul 25, 2017 | 5.115 | 5.205 | 5.039 | 5.134 | 3,922,906 | +0.06(+1.18%) |
Jul 24, 2017 | 5.012 | 5.090 | 5.003 | 5.074 | 1,923,556 | +0.07(+1.41%) |
Jul 21, 2017 | 5.028 | 5.033 | 4.930 | 5.003 | 2,944,498 | -0.04(-0.70%) |
Jul 20, 2017 | 5.166 | 5.188 | 5.017 | 5.039 | 3,500,224 | -0.13(-2.47%) |
Jul 19, 2017 | 5.115 | 5.213 | 5.096 | 5.166 | 4,469,285 | +0.07(+1.39%) |
Jul 18, 2017 | 4.851 | 5.183 | 4.851 | 5.096 | 9,783,601 | +0.26(+5.46%) |
Jul 17, 2017 | 4.944 | 4.997 | 4.827 | 4.832 | 5,447,170 | -0.08(-1.71%) |
Jul 14, 2017 | 4.935 | 4.990 | 4.935 | 4.916 | 2,417,046 | -0.01(-0.22%) |
Jul 13, 2017 | 4.987 | 4.997 | 4.881 | 4.927 | 3,938,113 | -0.04(-0.82%) |
Jul 12, 2017 | 4.938 | 5.035 | 4.930 | 4.968 | 3,679,761 | +0.05(+1.05%) |
Jul 11, 2017 | 4.878 | 4.927 | 4.802 | 4.916 | 2,727,047 | +0.04(+0.78%) |
Jul 10, 2017 | 4.778 | 4.911 | 4.770 | 4.878 | 2,790,169 | +0.11(+2.28%) |
Jul 07, 2017 | 4.759 | 4.846 | 4.715 | 4.770 | 2,971,995 | +0.03(+0.57%) |
Jul 06, 2017 | 4.696 | 4.778 | 4.639 | 4.742 | 3,953,317 | +0.02(+0.40%) |
Jul 05, 2017 | 4.702 | 4.744 | 4.650 | 4.723 | 3,643,356 | +0.02(+0.46%) |
Jul 03, 2017 | 4.742 | 4.778 | 4.672 | 4.702 | 1,389,374 | -0.02(-0.46%) |
Jun 30, 2017 | 4.726 | 4.764 | 4.676 | 4.723 | 3,263,584 | +0.00(+0.00%) |
Jun 29, 2017 | 4.742 | 4.772 | 4.503 | 4.723 | 4,848,693 | -0.05(-1.03%) |
Jun 28, 2017 | 4.797 | 4.797 | 4.688 | 4.772 | 3,036,986 | +0.02(+0.37%) |
Jun 27, 2017 | 4.810 | 4.829 | 4.751 | 4.755 | 2,459,728 | -0.08(-1.66%) |
Jun 26, 2017 | 4.876 | 4.889 | 4.778 | 4.835 | 2,736,485 | -0.01(-0.22%) |
Jun 23, 2017 | 4.853 | 4.846 | 4,347,869 | +0.07(+1.42%) | ||
Jun 22, 2017 | 4.756 | 4.840 | 4.704 | 4.778 | 3,251,309 | +0.02(+0.40%) |
Jun 21, 2017 | 4.753 | 4.786 | 4.685 | 4.759 | 2,816,915 | +0.00(+0.06%) |
Jun 20, 2017 | 4.756 | 4.863 | 4.740 | 4.756 | 2,648,111 | -0.05(-1.02%) |
Jun 19, 2017 | 4.691 | 4.819 | 4.661 | 4.805 | 4,621,881 | +0.18(+3.82%) |
Jun 16, 2017 | 4.615 | 4.675 | 4.579 | 4.628 | 6,312,875 | +0.01(+0.18%) |
Jun 15, 2017 | 4.694 | 4.724 | 4.601 | 4.620 | 3,635,843 | -0.14(-3.02%) |
Jun 14, 2017 | 4.819 | 4.906 | 4.721 | 4.764 | 4,087,379 | -0.04(-0.74%) |
Jun 13, 2017 | 4.862 | 4.925 | 4.742 | 4.800 | 5,277,671 | +0.04(+0.74%) |
Jun 12, 2017 | 4.952 | 4.958 | 4.729 | 4.764 | 9,999,297 | -0.26(-5.09%) |
Jun 09, 2017 | 5.234 | 5.253 | 4.865 | 5.020 | 4,507,872 | -0.17(-3.35%) |
Jun 08, 2017 | 5.243 | 5.279 | 5.139 | 5.194 | 2,139,704 | -0.05(-0.93%) |
Jun 07, 2017 | 5.253 | 5.289 | 5.183 | 5.243 | 2,050,752 | -0.02(-0.36%) |
Jun 06, 2017 | 5.196 | 5.313 | 5.166 | 5.262 | 2,619,521 | +0.06(+1.10%) |
Jun 05, 2017 | 5.264 | 5.264 | 5.146 | 5.205 | 2,808,419 | -0.07(-1.29%) |
Jun 02, 2017 | 5.289 | 5.330 | 5.243 | 5.272 | 2,533,020 | +0.01(+0.10%) |