Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.229 | 5.245 | 5.197 | 5.213 | 4,697,841 | +0.06(+1.09%) |
Aug 30, 2017 | 5.189 | 5.197 | 5.149 | 5.157 | 3,554,855 | -0.05(-0.92%) |
Aug 29, 2017 | 5.173 | 5.213 | 5.165 | 5.205 | 5,748,213 | +0.00(+0.00%) |
Aug 28, 2017 | 5.261 | 5.261 | 5.205 | 5.205 | 3,065,590 | -0.02(-0.46%) |
Aug 25, 2017 | 5.221 | 5.261 | 5.213 | 5.229 | 4,459,175 | +0.04(+0.77%) |
Aug 24, 2017 | 5.221 | 5.229 | 5.173 | 5.189 | 5,708,511 | +0.03(+0.62%) |
Aug 23, 2017 | 5.149 | 5.173 | 5.119 | 5.157 | 6,532,715 | -0.02(-0.46%) |
Aug 22, 2017 | 5.149 | 5.189 | 5.141 | 5.181 | 3,699,919 | +0.02(+0.47%) |
Aug 21, 2017 | 5.173 | 5.173 | 5.129 | 5.157 | 4,586,142 | -0.02(-0.31%) |
Aug 18, 2017 | 5.125 | 5.197 | 5.109 | 5.173 | 5,327,245 | +0.06(+1.25%) |
Aug 17, 2017 | 5.205 | 5.229 | 5.109 | 5.109 | 8,427,713 | -0.19(-3.63%) |
Aug 16, 2017 | 5.317 | 5.333 | 5.293 | 5.301 | 4,535,613 | +0.02(+0.46%) |
Aug 15, 2017 | 5.269 | 5.285 | 5.237 | 5.277 | 5,487,669 | -0.01(-0.15%) |
Aug 14, 2017 | 5.269 | 5.317 | 5.269 | 5.285 | 5,611,324 | +0.10(+2.01%) |
Aug 11, 2017 | 5.221 | 5.237 | 5.149 | 5.181 | 9,034,583 | -0.04(-0.77%) |
Aug 10, 2017 | 5.317 | 5.317 | 5.213 | 5.221 | 11,918,823 | -0.20(-3.69%) |
Aug 09, 2017 | 5.381 | 5.421 | 5.373 | 5.421 | 7,731,686 | -0.05(-0.88%) |
Aug 08, 2017 | 5.517 | 5.533 | 5.469 | 5.469 | 5,107,128 | -0.05(-0.87%) |
Aug 07, 2017 | 5.501 | 5.517 | 5.493 | 5.517 | 3,650,995 | +0.02(+0.44%) |
Aug 04, 2017 | 5.525 | 5.533 | 5.469 | 5.493 | 6,545,714 | +0.03(+0.59%) |
Aug 03, 2017 | 5.421 | 5.493 | 5.413 | 5.461 | 5,707,057 | +0.02(+0.44%) |
Aug 02, 2017 | 5.437 | 5.453 | 5.409 | 5.437 | 4,087,969 | -0.03(-0.59%) |
Aug 01, 2017 | 5.485 | 5.493 | 5.445 | 5.469 | 5,676,766 | +0.07(+1.20%) |
Jul 31, 2017 | 5.436 | 5.444 | 5.365 | 5.404 | 5,833,846 | -0.02(-0.29%) |
Jul 28, 2017 | 5.372 | 5.428 | 5.341 | 5.420 | 5,966,364 | +0.09(+1.63%) |
Jul 27, 2017 | 5.365 | 5.380 | 5.285 | 5.333 | 8,552,175 | -0.02(-0.30%) |
Jul 26, 2017 | 5.357 | 5.384 | 5.325 | 5.349 | 8,385,319 | -0.02(-0.44%) |
Jul 25, 2017 | 5.388 | 5.419 | 5.365 | 5.372 | 8,018,672 | +0.06(+1.04%) |
Jul 24, 2017 | 5.269 | 5.317 | 5.248 | 5.317 | 8,763,300 | +0.08(+1.51%) |
Jul 21, 2017 | 5.214 | 5.238 | 5.195 | 5.238 | 8,805,999 | -0.05(-0.90%) |
Jul 20, 2017 | 5.301 | 5.246 | 5.285 | 6,753,564 | +0.10(+1.83%) | |
Jul 19, 2017 | 5.159 | 5.206 | 5.151 | 5.190 | 14,933,770 | -0.06(-1.06%) |
Jul 18, 2017 | 5.238 | 5.254 | 5.214 | 5.246 | 6,711,579 | -0.06(-1.05%) |
Jul 17, 2017 | 5.317 | 5.317 | 5.285 | 5.301 | 4,252,122 | -0.06(-1.04%) |
Jul 14, 2017 | 5.349 | 5.388 | 5.341 | 5.357 | 4,737,730 | -0.04(-0.73%) |
Jul 13, 2017 | 5.396 | 5.404 | 5.357 | 5.396 | 4,419,488 | +0.06(+1.04%) |
Jul 12, 2017 | 5.333 | 5.357 | 5.317 | 5.341 | 7,107,773 | -0.01(-0.15%) |
Jul 11, 2017 | 5.325 | 5.349 | 5.293 | 5.349 | 6,319,094 | +0.00(+0.00%) |
Jul 10, 2017 | 5.317 | 5.380 | 5.301 | 5.349 | 6,049,993 | -0.02(-0.30%) |
Jul 07, 2017 | 5.357 | 5.388 | 5.329 | 5.365 | 3,521,738 | -0.05(-0.88%) |
Jul 06, 2017 | 5.341 | 5.449 | 5.341 | 5.412 | 6,379,585 | +0.03(+0.59%) |
Jul 05, 2017 | 5.357 | 5.380 | 5.325 | 5.380 | 13,439,801 | +0.00(+0.00%) |
Jul 03, 2017 | 5.380 | 5.428 | 5.357 | 5.380 | 6,810,537 | +0.08(+1.49%) |
Jun 30, 2017 | 5.325 | 5.337 | 5.230 | 5.301 | 10,570,339 | -0.07(-1.33%) |
Jun 29, 2017 | 5.468 | 5.491 | 5.313 | 5.372 | 13,112,790 | -0.06(-1.02%) |
Jun 28, 2017 | 5.325 | 5.452 | 5.325 | 5.428 | 16,649,023 | +0.15(+2.85%) |
Jun 27, 2017 | 5.262 | 5.309 | 5.234 | 5.277 | 10,130,925 | +0.08(+1.52%) |
Jun 26, 2017 | 5.222 | 5.262 | 5.190 | 5.198 | 7,773,962 | +0.06(+1.08%) |
Jun 23, 2017 | 5.143 | 5.166 | 5.127 | 5.143 | 5,107,716 | -0.02(-0.31%) |
Jun 22, 2017 | 5.174 | 5.206 | 5.147 | 5.159 | 6,935,797 | -0.02(-0.46%) |
Jun 21, 2017 | 5.174 | 5.206 | 5.159 | 5.182 | 8,813,346 | +0.02(+0.46%) |
Jun 20, 2017 | 5.214 | 5.214 | 5.139 | 5.159 | 8,829,096 | -0.12(-2.25%) |
Jun 19, 2017 | 5.277 | 5.301 | 5.262 | 5.277 | 7,651,474 | +0.05(+0.91%) |
Jun 16, 2017 | 5.198 | 5.238 | 5.170 | 5.230 | 9,102,252 | +0.01(+0.15%) |
Jun 15, 2017 | 5.174 | 5.238 | 5.151 | 5.222 | 8,775,243 | -0.10(-1.79%) |
Jun 14, 2017 | 5.372 | 5.380 | 5.285 | 5.317 | 13,374,946 | -0.10(-1.76%) |
Jun 13, 2017 | 5.444 | 5.460 | 5.384 | 5.412 | 10,885,274 | +0.00(+0.00%) |
Jun 12, 2017 | 5.396 | 5.412 | 5.357 | 5.412 | 15,759,192 | -0.01(-0.15%) |
Jun 09, 2017 | 5.396 | 5.444 | 5.357 | 5.420 | 19,027,316 | +0.04(+0.74%) |
Jun 08, 2017 | 5.301 | 5.424 | 5.269 | 5.380 | 21,372,234 | +0.21(+4.14%) |
Jun 07, 2017 | 5.151 | 5.190 | 5.111 | 5.166 | 17,490,416 | +0.13(+2.52%) |
Jun 06, 2017 | 5.174 | 5.214 | 5.024 | 5.040 | 25,662,198 | -0.16(-3.05%) |
Jun 05, 2017 | 5.174 | 5.214 | 5.166 | 5.198 | 8,267,075 | +0.01(+0.15%) |
Jun 02, 2017 | 5.206 | 5.230 | 5.174 | 5.190 | 10,268,923 | -0.01(-0.15%) |