Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.940 | 5.230 | 4.940 | 5.147 | 43,183 | +0.25(+5.08%) |
Aug 30, 2017 | 4.898 | 4.940 | 4.857 | 4.898 | 17,003 | +0.00(+0.00%) |
Aug 29, 2017 | 4.857 | 4.898 | 4.857 | 4.898 | 11,382 | +0.04(+0.85%) |
Aug 28, 2017 | 4.898 | 4.940 | 4.815 | 4.857 | 11,895 | -0.04(-0.85%) |
Aug 25, 2017 | 4.940 | 4.940 | 4.857 | 4.898 | 8,601 | +0.00(+0.00%) |
Aug 24, 2017 | 4.981 | 4.981 | 4.815 | 4.898 | 17,471 | -0.04(-0.84%) |
Aug 23, 2017 | 4.898 | 4.940 | 4.857 | 4.940 | 14,634 | +0.00(+0.00%) |
Aug 22, 2017 | 5.064 | 5.090 | 4.940 | 4.940 | 15,190 | -0.12(-2.46%) |
Aug 21, 2017 | 5.230 | 5.230 | 5.023 | 5.064 | 24,035 | -0.12(-2.40%) |
Aug 18, 2017 | 5.068 | 5.269 | 4.907 | 5.189 | 132,975 | +0.16(+3.20%) |
Aug 17, 2017 | 5.108 | 5.189 | 5.028 | 5.028 | 94,036 | -0.04(-0.79%) |
Aug 16, 2017 | 5.269 | 5.269 | 5.068 | 5.068 | 37,621 | -0.20(-3.82%) |
Aug 15, 2017 | 5.310 | 5.310 | 5.229 | 5.269 | 17,746 | -0.04(-0.76%) |
Aug 14, 2017 | 5.149 | 5.350 | 5.108 | 5.310 | 41,024 | +0.24(+4.76%) |
Aug 11, 2017 | 4.988 | 5.149 | 4.988 | 5.068 | 37,653 | -0.08(-1.56%) |
Aug 10, 2017 | 4.988 | 5.306 | 4.988 | 5.149 | 36,506 | +0.12(+2.40%) |
Aug 09, 2017 | 4.706 | 5.068 | 4.666 | 5.028 | 65,368 | +0.36(+7.76%) |
Aug 08, 2017 | 5.068 | 5.068 | 4.666 | 4.666 | 144,211 | -0.36(-7.20%) |
Aug 07, 2017 | 5.108 | 5.108 | 5.028 | 5.028 | 22,925 | -0.04(-0.79%) |
Aug 04, 2017 | 5.149 | 5.149 | 5.068 | 5.068 | 31,805 | -0.12(-2.33%) |
Aug 03, 2017 | 5.149 | 5.350 | 5.108 | 5.189 | 151,828 | +0.08(+1.57%) |
Aug 02, 2017 | 5.108 | 5.149 | 5.108 | 5.108 | 15,592 | -0.04(-0.78%) |
Aug 01, 2017 | 5.149 | 5.149 | 5.108 | 5.149 | 28,598 | +0.00(+0.00%) |
Jul 31, 2017 | 5.149 | 5.310 | 5.149 | 5.149 | 35,822 | +0.00(+0.00%) |
Jul 28, 2017 | 5.149 | 5.229 | 5.149 | 5.149 | 13,941 | -0.04(-0.78%) |
Jul 27, 2017 | 5.161 | 5.350 | 5.108 | 5.189 | 54,741 | +0.00(+0.00%) |
Jul 26, 2017 | 5.189 | 5.229 | 5.149 | 5.189 | 35,760 | +0.08(+1.57%) |
Jul 25, 2017 | 5.269 | 5.269 | 5.108 | 5.108 | 17,918 | -0.08(-1.55%) |
Jul 24, 2017 | 5.189 | 5.350 | 5.028 | 5.189 | 40,171 | +0.00(+0.00%) |
Jul 21, 2017 | 5.310 | 5.310 | 5.149 | 5.189 | 41,671 | -0.08(-1.53%) |
Jul 20, 2017 | 5.269 | 5.310 | 5.193 | 5.269 | 15,366 | -0.04(-0.76%) |
Jul 19, 2017 | 5.068 | 5.310 | 5.028 | 5.310 | 17,025 | +0.28(+5.60%) |
Jul 18, 2017 | 5.310 | 5.310 | 5.028 | 5.028 | 44,258 | -0.28(-5.30%) |
Jul 17, 2017 | 5.350 | 5.350 | 5.269 | 5.310 | 14,997 | -0.04(-0.75%) |
Jul 14, 2017 | 5.269 | 5.350 | 5.269 | 5.350 | 9,116 | +0.08(+1.53%) |
Jul 13, 2017 | 5.350 | 5.350 | 5.269 | 5.269 | 8,677 | -0.04(-0.76%) |
Jul 12, 2017 | 5.269 | 5.350 | 5.237 | 5.310 | 29,253 | +0.08(+1.54%) |
Jul 11, 2017 | 5.229 | 5.310 | 5.108 | 5.229 | 27,406 | -0.04(-0.76%) |
Jul 10, 2017 | 5.350 | 5.350 | 5.269 | 5.269 | 17,082 | -0.08(-1.50%) |
Jul 07, 2017 | 5.232 | 5.430 | 5.209 | 5.350 | 20,119 | +0.08(+1.53%) |
Jul 06, 2017 | 5.350 | 5.350 | 5.249 | 5.269 | 21,443 | -0.08(-1.50%) |
Jul 05, 2017 | 5.430 | 5.430 | 5.350 | 5.350 | 14,255 | -0.08(-1.48%) |
Jul 03, 2017 | 5.310 | 5.471 | 5.285 | 5.430 | 25,305 | +0.20(+3.85%) |
Jun 30, 2017 | 5.269 | 5.390 | 5.229 | 5.229 | 45,087 | +0.04(+0.78%) |
Jun 29, 2017 | 5.310 | 5.310 | 5.088 | 5.189 | 45,202 | -0.08(-1.53%) |
Jun 28, 2017 | 5.068 | 5.269 | 5.068 | 5.269 | 25,436 | +0.16(+3.15%) |
Jun 27, 2017 | 5.189 | 5.269 | 5.108 | 5.108 | 24,614 | -0.16(-3.05%) |
Jun 26, 2017 | 5.277 | 5.310 | 5.193 | 5.269 | 21,869 | -0.04(-0.76%) |
Jun 23, 2017 | 4.827 | 5.310 | 4.827 | 5.310 | 94,503 | +0.44(+9.09%) |
Jun 22, 2017 | 4.787 | 4.907 | 4.783 | 4.867 | 22,137 | +0.08(+1.68%) |
Jun 21, 2017 | 4.867 | 4.867 | 4.787 | 4.787 | 13,793 | -0.04(-0.83%) |
Jun 20, 2017 | 4.907 | 4.948 | 4.746 | 4.827 | 34,307 | -0.08(-1.64%) |
Jun 19, 2017 | 4.867 | 4.988 | 4.827 | 4.907 | 24,823 | +0.00(+0.00%) |
Jun 16, 2017 | 4.787 | 4.907 | 4.787 | 4.907 | 39,021 | +0.04(+0.83%) |
Jun 15, 2017 | 5.149 | 5.189 | 4.827 | 4.867 | 37,082 | -0.28(-5.47%) |
Jun 14, 2017 | 5.149 | 5.189 | 5.028 | 5.149 | 30,203 | -0.04(-0.78%) |
Jun 13, 2017 | 5.310 | 5.310 | 5.108 | 5.189 | 32,316 | -0.16(-3.01%) |
Jun 12, 2017 | 5.310 | 5.591 | 5.233 | 5.350 | 42,804 | +0.04(+0.76%) |
Jun 09, 2017 | 5.229 | 5.390 | 5.149 | 5.310 | 44,367 | +0.12(+2.33%) |
Jun 08, 2017 | 4.907 | 5.229 | 4.827 | 5.189 | 53,691 | +0.28(+5.74%) |
Jun 07, 2017 | 4.787 | 4.907 | 4.746 | 4.907 | 103,672 | +0.12(+2.52%) |
Jun 06, 2017 | 4.706 | 4.787 | 4.706 | 4.787 | 21,791 | +0.08(+1.71%) |
Jun 05, 2017 | 4.666 | 4.746 | 4.666 | 4.706 | 16,063 | +0.04(+0.86%) |
Jun 02, 2017 | 4.626 | 4.742 | 4.626 | 4.666 | 96,633 | +0.04(+0.87%) |