Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.737 | 4.759 | 4.732 | 4.759 | 88,985 | +0.03(+0.57%) |
Aug 30, 2017 | 4.753 | 4.770 | 4.732 | 4.732 | 59,148 | -0.03(-0.57%) |
Aug 29, 2017 | 4.753 | 4.759 | 4.742 | 4.759 | 25,917 | -0.01(-0.11%) |
Aug 28, 2017 | 4.802 | 4.802 | 4.732 | 4.764 | 35,769 | +0.02(+0.34%) |
Aug 25, 2017 | 4.721 | 4.759 | 4.721 | 4.748 | 58,203 | +0.03(+0.57%) |
Aug 24, 2017 | 4.748 | 4.770 | 4.721 | 4.721 | 63,239 | -0.03(-0.57%) |
Aug 23, 2017 | 4.737 | 4.759 | 4.737 | 4.748 | 39,532 | +0.01(+0.23%) |
Aug 22, 2017 | 4.748 | 4.748 | 4.726 | 4.737 | 25,460 | +0.03(+0.67%) |
Aug 21, 2017 | 4.727 | 4.743 | 4.705 | 4.705 | 24,587 | -0.02(-0.40%) |
Aug 18, 2017 | 4.722 | 4.727 | 4.711 | 4.724 | 24,981 | +0.01(+0.29%) |
Aug 17, 2017 | 4.754 | 4.765 | 4.711 | 4.711 | 39,323 | -0.03(-0.57%) |
Aug 16, 2017 | 4.738 | 4.781 | 4.738 | 4.738 | 63,002 | +0.01(+0.23%) |
Aug 15, 2017 | 4.738 | 4.759 | 4.727 | 4.727 | 79,016 | -0.02(-0.34%) |
Aug 14, 2017 | 4.781 | 4.781 | 4.738 | 4.743 | 26,752 | +0.00(+0.00%) |
Aug 11, 2017 | 4.678 | 4.749 | 4.678 | 4.743 | 39,994 | +0.08(+1.62%) |
Aug 10, 2017 | 4.781 | 4.781 | 4.668 | 4.668 | 49,163 | -0.09(-1.93%) |
Aug 09, 2017 | 4.797 | 4.797 | 4.759 | 4.759 | 40,016 | -0.03(-0.68%) |
Aug 08, 2017 | 4.808 | 4.819 | 4.787 | 4.792 | 15,235 | -0.03(-0.56%) |
Aug 07, 2017 | 4.808 | 4.819 | 4.787 | 4.819 | 33,804 | +0.04(+0.79%) |
Aug 04, 2017 | 4.808 | 4.814 | 4.781 | 4.781 | 20,519 | -0.02(-0.45%) |
Aug 03, 2017 | 4.824 | 4.824 | 4.803 | 4.803 | 23,734 | -0.03(-0.56%) |
Aug 02, 2017 | 4.862 | 4.862 | 4.803 | 4.830 | 71,829 | -0.01(-0.11%) |
Aug 01, 2017 | 4.862 | 4.862 | 4.814 | 4.835 | 73,260 | -0.01(-0.11%) |
Jul 31, 2017 | 4.851 | 4.851 | 4.825 | 4.841 | 29,523 | -0.01(-0.11%) |
Jul 28, 2017 | 4.824 | 4.851 | 4.824 | 4.846 | 24,160 | +0.02(+0.45%) |
Jul 27, 2017 | 4.841 | 4.846 | 4.820 | 4.824 | 56,437 | -0.02(-0.45%) |
Jul 26, 2017 | 4.814 | 4.846 | 4.814 | 4.846 | 45,861 | +0.04(+0.79%) |
Jul 25, 2017 | 4.808 | 4.819 | 4.797 | 4.808 | 16,817 | +0.01(+0.23%) |
Jul 24, 2017 | 4.819 | 4.824 | 4.790 | 4.797 | 18,433 | -0.03(-0.67%) |
Jul 21, 2017 | 4.808 | 4.830 | 4.797 | 4.830 | 16,548 | +0.02(+0.45%) |
Jul 20, 2017 | 4.830 | 4.797 | 4.808 | 19,713 | +0.00(+0.01%) | |
Jul 19, 2017 | 4.775 | 4.810 | 4.775 | 4.808 | 20,011 | +0.04(+0.90%) |
Jul 18, 2017 | 4.775 | 4.797 | 4.765 | 4.765 | 18,841 | -0.02(-0.45%) |
Jul 17, 2017 | 4.797 | 4.797 | 4.770 | 4.786 | 29,878 | +0.02(+0.45%) |
Jul 14, 2017 | 4.743 | 4.765 | 4.743 | 4.765 | 29,453 | +0.02(+0.34%) |
Jul 13, 2017 | 4.765 | 4.781 | 4.743 | 4.748 | 15,891 | -0.01(-0.11%) |
Jul 12, 2017 | 4.770 | 4.770 | 4.748 | 4.754 | 21,769 | +0.02(+0.46%) |
Jul 11, 2017 | 4.743 | 4.759 | 4.721 | 4.732 | 41,730 | -0.02(-0.46%) |
Jul 10, 2017 | 4.711 | 4.754 | 4.711 | 4.754 | 27,066 | +0.04(+0.92%) |
Jul 07, 2017 | 4.694 | 4.732 | 4.689 | 4.711 | 112,648 | +0.01(+0.23%) |
Jul 06, 2017 | 4.732 | 4.743 | 4.700 | 4.700 | 23,316 | -0.04(-0.80%) |
Jul 05, 2017 | 4.727 | 4.738 | 4.700 | 4.738 | 47,298 | +0.02(+0.34%) |
Jul 03, 2017 | 4.721 | 4.748 | 4.721 | 4.721 | 14,553 | -0.02(-0.34%) |
Jun 30, 2017 | 4.727 | 4.770 | 4.711 | 4.738 | 16,343 | +0.01(+0.23%) |
Jun 29, 2017 | 4.738 | 4.743 | 4.721 | 4.727 | 48,376 | -0.03(-0.57%) |
Jun 28, 2017 | 4.711 | 4.754 | 4.711 | 4.754 | 18,258 | +0.06(+1.26%) |
Jun 27, 2017 | 4.738 | 4.756 | 4.678 | 4.694 | 33,444 | -0.05(-1.02%) |
Jun 26, 2017 | 4.743 | 4.759 | 4.738 | 4.743 | 32,231 | +0.02(+0.34%) |
Jun 23, 2017 | 4.748 | 4.748 | 4.721 | 4.727 | 17,460 | -0.02(-0.45%) |
Jun 22, 2017 | 4.716 | 4.759 | 4.716 | 4.748 | 24,093 | +0.03(+0.69%) |
Jun 21, 2017 | 4.759 | 4.775 | 4.716 | 4.716 | 21,564 | -0.05(-1.12%) |
Jun 20, 2017 | 4.748 | 4.772 | 4.743 | 4.769 | 27,035 | +0.03(+0.57%) |
Jun 19, 2017 | 4.737 | 4.759 | 4.737 | 4.743 | 23,263 | +0.00(+0.00%) |
Jun 16, 2017 | 4.764 | 4.764 | 4.734 | 4.743 | 14,393 | -0.02(-0.45%) |
Jun 15, 2017 | 4.764 | 4.766 | 4.743 | 4.764 | 30,241 | -0.01(-0.22%) |
Jun 14, 2017 | 4.753 | 4.780 | 4.753 | 4.775 | 55,404 | +0.02(+0.45%) |
Jun 13, 2017 | 4.748 | 4.753 | 4.745 | 4.753 | 70,500 | +0.01(+0.11%) |
Jun 12, 2017 | 4.726 | 4.748 | 4.721 | 4.748 | 59,947 | +0.02(+0.34%) |
Jun 09, 2017 | 4.748 | 4.748 | 4.726 | 4.732 | 44,445 | -0.02(-0.45%) |
Jun 08, 2017 | 4.753 | 4.753 | 4.743 | 4.753 | 67,261 | +0.00(+0.00%) |
Jun 07, 2017 | 4.726 | 4.753 | 4.721 | 4.753 | 50,878 | +0.04(+0.80%) |
Jun 06, 2017 | 4.748 | 4.748 | 4.716 | 4.716 | 43,857 | -0.04(-0.79%) |
Jun 05, 2017 | 4.721 | 4.753 | 4.721 | 4.753 | 40,349 | +0.04(+0.80%) |
Jun 02, 2017 | 4.716 | 4.737 | 4.716 | 4.716 | 69,701 | +0.00(+0.00%) |