Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.300 | 5.300 | 5.190 | 5.190 | 3,134 | -0.01(-0.19%) |
Aug 30, 2017 | 5.200 | 5.200 | 5.200 | 5.200 | 700 | -0.10(-1.89%) |
Aug 29, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 2,972 | -0.05(-0.93%) |
Aug 28, 2017 | 5.280 | 5.400 | 5.270 | 5.350 | 22,157 | +0.02(+0.38%) |
Aug 25, 2017 | 5.220 | 5.330 | 5.220 | 5.330 | 17,871 | -0.01(-0.19%) |
Aug 24, 2017 | 5.470 | 5.470 | 5.330 | 5.340 | 1,913 | -0.04(-0.74%) |
Aug 23, 2017 | 5.380 | 5.500 | 5.380 | 5.380 | 3,526 | -0.12(-2.18%) |
Aug 22, 2017 | 5.230 | 5.500 | 5.217 | 5.500 | 16,314 | +0.35(+6.80%) |
Aug 21, 2017 | 5.020 | 5.180 | 5.020 | 5.150 | 2,843 | +0.15(+3.00%) |
Aug 18, 2017 | 4.850 | 5.090 | 4.780 | 5.000 | 29,046 | +0.14(+2.79%) |
Aug 17, 2017 | 4.400 | 5.090 | 4.390 | 4.864 | 163,600 | +0.55(+12.79%) |
Aug 16, 2017 | 4.364 | 4.364 | 4.313 | 4.313 | 643 | +0.00(+0.03%) |
Aug 15, 2017 | 4.312 | 4.312 | 4.312 | 4.312 | 530 | -0.02(-0.52%) |
Aug 14, 2017 | 4.380 | 4.383 | 4.334 | 4.334 | 827 | -0.05(-1.05%) |
Aug 11, 2017 | 4.750 | 4.750 | 4.250 | 4.380 | 7,369 | -0.35(-7.40%) |
Aug 10, 2017 | 4.570 | 4.790 | 4.570 | 4.730 | 1,340 | +0.00(+0.00%) |
Aug 09, 2017 | 4.560 | 4.801 | 4.560 | 4.730 | 26,780 | +0.13(+2.83%) |
Aug 08, 2017 | 4.590 | 4.647 | 4.580 | 4.600 | 3,765 | -0.01(-0.22%) |
Aug 07, 2017 | 4.600 | 4.610 | 4.590 | 4.610 | 549 | +0.02(+0.50%) |
Aug 04, 2017 | 4.573 | 4.600 | 4.550 | 4.587 | 1,508 | -0.04(-0.77%) |
Aug 03, 2017 | 4.632 | 4.632 | 4.623 | 4.623 | 5,060 | +0.07(+1.60%) |
Aug 02, 2017 | 4.643 | 4.650 | 4.548 | 4.550 | 5,500 | -0.01(-0.22%) |
Aug 01, 2017 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | -0.01(-0.22%) |
Jul 31, 2017 | 4.599 | 4.627 | 4.570 | 4.570 | 6,105 | -0.02(-0.44%) |
Jul 28, 2017 | 4.629 | 4.629 | 4.560 | 4.590 | 1,516 | +0.02(+0.44%) |
Jul 27, 2017 | 4.650 | 4.650 | 4.560 | 4.570 | 11,171 | -0.04(-0.87%) |
Jul 26, 2017 | 4.620 | 5.540 | 4.610 | 4.610 | 1,455 | +0.06(+1.32%) |
Jul 25, 2017 | 4.650 | 4.650 | 4.550 | 4.550 | 1,309 | -0.02(-0.44%) |
Jul 24, 2017 | 4.620 | 4.620 | 4.565 | 4.570 | 6,365 | -0.04(-0.87%) |
Jul 21, 2017 | 4.570 | 4.637 | 4.570 | 4.610 | 3,647 | +0.04(+0.88%) |
Jul 20, 2017 | 4.630 | 4.660 | 4.570 | 3,462 | -0.09(-1.93%) | |
Jul 19, 2017 | 4.650 | 4.660 | 4.640 | 4.660 | 377 | +0.02(+0.43%) |
Jul 18, 2017 | 4.620 | 4.790 | 4.560 | 4.640 | 32,362 | -0.07(-1.49%) |
Jul 17, 2017 | 4.670 | 4.800 | 4.593 | 4.710 | 31,387 | -0.07(-1.46%) |
Jul 14, 2017 | 4.780 | 4.790 | 4.720 | 4.780 | 2,166 | +0.05(+1.06%) |
Jul 13, 2017 | 4.790 | 4.790 | 4.730 | 4.730 | 2,115 | -0.01(-0.21%) |
Jul 12, 2017 | 4.800 | 4.800 | 4.700 | 4.740 | 5,457 | +0.06(+1.28%) |
Jul 11, 2017 | 4.730 | 4.800 | 4.680 | 4.680 | 35,668 | -0.05(-1.06%) |
Jul 10, 2017 | 4.660 | 4.840 | 4.660 | 4.730 | 37,836 | -0.06(-1.25%) |
Jul 07, 2017 | 4.730 | 4.790 | 4.730 | 4.790 | 336 | +0.09(+1.91%) |
Jul 06, 2017 | 4.741 | 4.790 | 4.700 | 4.700 | 6,752 | -0.06(-1.26%) |
Jul 05, 2017 | 4.770 | 4.800 | 4.715 | 4.760 | 2,600 | -0.02(-0.42%) |
Jul 03, 2017 | 4.820 | 4.820 | 4.730 | 4.780 | 1,456 | -0.04(-0.83%) |
Jun 30, 2017 | 4.800 | 4.820 | 4.780 | 4.820 | 4,160 | +0.02(+0.42%) |
Jun 29, 2017 | 4.760 | 4.800 | 4.760 | 4.800 | 824 | +0.06(+1.27%) |
Jun 28, 2017 | 4.750 | 4.760 | 4.730 | 4.740 | 9,223 | +0.01(+0.23%) |
Jun 27, 2017 | 4.780 | 4.790 | 4.720 | 4.729 | 4,380 | -0.05(-1.07%) |
Jun 26, 2017 | 4.782 | 4.823 | 4.730 | 4.780 | 6,027 | +0.02(+0.42%) |
Jun 23, 2017 | 4.700 | 4.890 | 4.647 | 4.760 | 62,631 | +0.10(+2.15%) |
Jun 22, 2017 | 4.840 | 4.840 | 4.660 | 4.660 | 8,230 | -0.20(-4.12%) |
Jun 21, 2017 | 4.652 | 4.870 | 4.640 | 4.860 | 25,231 | +0.20(+4.29%) |
Jun 20, 2017 | 4.770 | 4.873 | 4.655 | 4.660 | 7,997 | -0.05(-1.06%) |
Jun 19, 2017 | 4.860 | 4.880 | 4.686 | 4.710 | 4,718 | -0.13(-2.69%) |
Jun 16, 2017 | 4.800 | 4.840 | 4.660 | 4.840 | 18,776 | -0.02(-0.41%) |
Jun 15, 2017 | 4.740 | 4.870 | 4.670 | 4.860 | 5,409 | +0.11(+2.32%) |
Jun 14, 2017 | 4.810 | 4.890 | 4.690 | 4.750 | 7,840 | +0.01(+0.21%) |
Jun 13, 2017 | 4.750 | 4.860 | 4.710 | 4.740 | 4,583 | -0.03(-0.63%) |
Jun 12, 2017 | 4.940 | 4.940 | 4.740 | 4.770 | 1,725 | +0.01(+0.21%) |
Jun 09, 2017 | 4.790 | 4.890 | 4.730 | 4.760 | 20,338 | +0.03(+0.63%) |
Jun 08, 2017 | 4.780 | 4.950 | 4.700 | 4.730 | 23,409 | +0.02(+0.42%) |
Jun 07, 2017 | 4.710 | 4.860 | 4.670 | 4.710 | 35,176 | -0.04(-0.84%) |
Jun 06, 2017 | 4.800 | 4.820 | 4.670 | 4.750 | 24,663 | -0.05(-1.04%) |
Jun 05, 2017 | 4.710 | 4.940 | 4.710 | 4.800 | 28,702 | +0.09(+1.92%) |
Jun 02, 2017 | 4.835 | 4.835 | 4.695 | 4.710 | 16,482 | +0.02(+0.42%) |