Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.983 | 5.000 | 4.962 | 4.972 | 7,106,457 | -0.01(-0.13%) |
Aug 30, 2017 | 4.924 | 4.979 | 4.910 | 4.979 | 5,680,335 | +0.05(+0.93%) |
Aug 29, 2017 | 5.000 | 5.026 | 4.931 | 4.933 | 5,131,378 | -0.06(-1.19%) |
Aug 28, 2017 | 5.021 | 5.029 | 4.945 | 4.992 | 4,960,907 | -0.03(-0.52%) |
Aug 25, 2017 | 5.038 | 5.047 | 5.015 | 5.018 | 4,976,669 | -0.01(-0.20%) |
Aug 24, 2017 | 5.040 | 5.063 | 5.018 | 5.028 | 8,895,401 | -0.01(-0.13%) |
Aug 23, 2017 | 4.979 | 5.052 | 4.959 | 5.035 | 10,186,296 | +0.06(+1.15%) |
Aug 22, 2017 | 4.984 | 5.010 | 4.947 | 4.978 | 7,382,617 | -0.00(-0.09%) |
Aug 21, 2017 | 4.962 | 4.989 | 4.940 | 4.982 | 9,510,217 | +0.03(+0.60%) |
Aug 18, 2017 | 4.963 | 4.977 | 4.932 | 4.952 | 8,272,116 | -0.03(-0.57%) |
Aug 17, 2017 | 4.979 | 5.013 | 4.969 | 4.981 | 7,982,317 | -0.00(-0.02%) |
Aug 16, 2017 | 5.023 | 5.063 | 4.969 | 4.982 | 11,129,100 | -0.02(-0.39%) |
Aug 15, 2017 | 5.006 | 5.013 | 4.964 | 5.002 | 11,190,491 | -0.02(-0.48%) |
Aug 14, 2017 | 4.976 | 5.039 | 4.976 | 5.026 | 7,515,826 | +0.07(+1.38%) |
Aug 11, 2017 | 4.967 | 4.992 | 4.937 | 4.957 | 6,134,919 | -0.02(-0.42%) |
Aug 10, 2017 | 4.994 | 5.024 | 4.976 | 4.978 | 5,403,029 | -0.03(-0.57%) |
Aug 09, 2017 | 5.035 | 5.049 | 4.995 | 5.006 | 9,097,596 | -0.01(-0.22%) |
Aug 08, 2017 | 4.953 | 5.019 | 4.944 | 5.017 | 24,484,278 | +0.05(+1.10%) |
Aug 07, 2017 | 4.966 | 4.980 | 4.935 | 4.963 | 7,000,199 | -0.00(-0.07%) |
Aug 04, 2017 | 4.950 | 4.990 | 4.947 | 4.966 | 6,676,990 | +0.01(+0.22%) |
Aug 03, 2017 | 4.946 | 4.994 | 4.913 | 4.955 | 10,510,599 | +0.00(+0.09%) |
Aug 02, 2017 | 4.949 | 4.960 | 4.912 | 4.951 | 8,017,054 | -0.01(-0.24%) |
Aug 01, 2017 | 4.965 | 4.982 | 4.919 | 4.963 | 11,593,052 | +0.01(+0.11%) |
Jul 31, 2017 | 4.920 | 4.960 | 4.906 | 4.957 | 10,253,888 | +0.03(+0.64%) |
Jul 28, 2017 | 4.897 | 4.930 | 4.828 | 4.926 | 11,771,743 | +0.14(+2.84%) |
Jul 27, 2017 | 4.761 | 4.799 | 4.706 | 4.790 | 10,111,704 | +0.01(+0.30%) |
Jul 26, 2017 | 4.732 | 4.794 | 4.715 | 4.775 | 7,786,430 | +0.05(+1.04%) |
Jul 25, 2017 | 4.755 | 4.761 | 4.717 | 4.727 | 6,981,445 | -0.03(-0.57%) |
Jul 24, 2017 | 4.815 | 4.815 | 4.750 | 4.754 | 16,091,373 | -0.06(-1.24%) |
Jul 21, 2017 | 4.779 | 4.818 | 4.757 | 4.814 | 6,608,223 | +0.04(+0.75%) |
Jul 20, 2017 | 4.766 | 4.801 | 4.753 | 4.778 | 9,005,793 | +0.02(+0.39%) |
Jul 19, 2017 | 4.711 | 4.759 | 4.703 | 4.759 | 5,568,727 | +0.05(+0.99%) |
Jul 18, 2017 | 4.762 | 4.762 | 4.707 | 4.712 | 9,286,174 | -0.04(-0.76%) |
Jul 17, 2017 | 4.708 | 4.758 | 4.690 | 4.748 | 11,698,160 | +0.04(+0.86%) |
Jul 14, 2017 | 4.670 | 4.717 | 4.670 | 4.708 | 7,626,999 | +0.05(+1.05%) |
Jul 13, 2017 | 4.680 | 4.680 | 4.637 | 4.659 | 9,744,822 | -0.02(-0.37%) |
Jul 12, 2017 | 4.635 | 4.688 | 4.629 | 4.676 | 11,895,375 | +0.06(+1.30%) |
Jul 11, 2017 | 4.641 | 4.641 | 4.557 | 4.617 | 16,958,380 | -0.02(-0.40%) |
Jul 10, 2017 | 4.653 | 4.680 | 4.629 | 4.635 | 13,260,101 | -0.01(-0.14%) |
Jul 07, 2017 | 4.653 | 4.678 | 4.627 | 4.642 | 15,322,030 | -0.01(-0.26%) |
Jul 06, 2017 | 4.741 | 4.750 | 4.624 | 4.654 | 21,873,524 | -0.11(-2.29%) |
Jul 05, 2017 | 4.723 | 4.798 | 4.712 | 4.762 | 16,954,760 | +0.06(+1.34%) |
Jul 03, 2017 | 4.696 | 4.709 | 4.665 | 4.699 | 6,642,552 | +0.02(+0.49%) |
Jun 30, 2017 | 4.673 | 4.708 | 4.650 | 4.676 | 15,538,265 | +0.03(+0.66%) |
Jun 29, 2017 | 4.609 | 4.651 | 4.592 | 4.646 | 16,907,338 | +0.00(+0.07%) |
Jun 28, 2017 | 4.685 | 4.699 | 4.636 | 4.643 | 15,913,188 | -0.04(-0.81%) |
Jun 27, 2017 | 4.736 | 4.764 | 4.639 | 4.681 | 16,468,868 | -0.08(-1.71%) |
Jun 26, 2017 | 4.773 | 4.777 | 4.731 | 4.762 | 8,027,382 | -0.00(-0.05%) |
Jun 23, 2017 | 4.774 | 4.812 | 4.756 | 4.765 | 15,820,759 | -0.01(-0.11%) |
Jun 22, 2017 | 4.773 | 4.805 | 4.750 | 4.770 | 13,734,646 | -0.02(-0.36%) |
Jun 21, 2017 | 4.835 | 4.835 | 4.772 | 4.787 | 9,498,357 | -0.05(-0.99%) |
Jun 20, 2017 | 4.877 | 4.885 | 4.777 | 4.835 | 6,957,049 | -0.03(-0.65%) |
Jun 19, 2017 | 4.849 | 4.893 | 4.834 | 4.867 | 6,860,358 | +0.02(+0.47%) |
Jun 16, 2017 | 4.834 | 4.861 | 4.815 | 4.844 | 13,644,506 | +0.01(+0.16%) |
Jun 15, 2017 | 4.815 | 4.897 | 4.815 | 4.836 | 9,371,334 | -0.01(-0.11%) |
Jun 14, 2017 | 4.868 | 4.871 | 4.830 | 4.842 | 4,251,588 | +0.02(+0.38%) |
Jun 13, 2017 | 4.801 | 4.827 | 4.782 | 4.823 | 5,666,613 | +0.02(+0.39%) |
Jun 12, 2017 | 4.823 | 4.842 | 4.787 | 4.805 | 9,336,821 | -0.02(-0.47%) |
Jun 09, 2017 | 4.790 | 4.849 | 4.768 | 4.828 | 8,458,144 | +0.03(+0.61%) |
Jun 08, 2017 | 4.816 | 4.730 | 4.798 | 8,587,308 | -0.01(-0.29%) | |
Jun 07, 2017 | 4.803 | 4.855 | 4.782 | 4.812 | 9,749,361 | +0.02(+0.32%) |
Jun 06, 2017 | 4.803 | 4.856 | 4.765 | 4.797 | 12,958,513 | +0.00(+0.09%) |
Jun 05, 2017 | 4.733 | 4.818 | 4.706 | 4.793 | 7,863,081 | +0.04(+0.80%) |
Jun 02, 2017 | 4.721 | 4.755 | 4.690 | 4.755 | 8,718,824 | +0.07(+1.49%) |