Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 15,990 | +0.05(+1.01%) |
Aug 30, 2017 | 4.850 | 5.100 | 4.850 | 4.950 | 6,784 | +0.05(+1.02%) |
Aug 29, 2017 | 4.900 | 4.950 | 4.875 | 4.900 | 24,640 | +0.05(+1.03%) |
Aug 28, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 7,988 | +0.00(+0.00%) |
Aug 25, 2017 | 4.887 | 4.900 | 4.850 | 4.850 | 14,487 | +0.00(+0.00%) |
Aug 24, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 13,669 | +0.00(+0.00%) |
Aug 23, 2017 | 4.800 | 4.850 | 4.500 | 4.850 | 105,729 | +0.05(+1.04%) |
Aug 22, 2017 | 4.950 | 4.950 | 4.550 | 4.800 | 111,817 | -0.15(-3.03%) |
Aug 21, 2017 | 4.950 | 4.950 | 4.900 | 4.950 | 15,918 | -0.05(-1.00%) |
Aug 18, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 8,940 | +0.00(+0.00%) |
Aug 17, 2017 | 4.850 | 5.150 | 4.850 | 5.000 | 12,114 | +0.15(+3.09%) |
Aug 16, 2017 | 4.950 | 5.000 | 4.550 | 4.850 | 124,423 | -0.05(-1.02%) |
Aug 15, 2017 | 5.150 | 5.150 | 4.850 | 4.900 | 97,487 | -0.25(-4.85%) |
Aug 14, 2017 | 4.900 | 5.150 | 4.850 | 5.150 | 64,103 | +0.20(+4.04%) |
Aug 11, 2017 | 4.800 | 5.100 | 4.700 | 4.950 | 53,494 | +0.15(+3.13%) |
Aug 10, 2017 | 5.030 | 5.050 | 4.800 | 4.800 | 49,491 | -0.25(-4.95%) |
Aug 09, 2017 | 5.200 | 5.300 | 4.750 | 5.050 | 83,423 | -0.25(-4.72%) |
Aug 08, 2017 | 5.300 | 5.350 | 5.175 | 5.300 | 56,358 | -0.05(-0.93%) |
Aug 07, 2017 | 5.450 | 5.500 | 5.300 | 5.350 | 22,807 | -0.10(-1.83%) |
Aug 04, 2017 | 5.450 | 5.600 | 5.450 | 5.450 | 27,638 | -0.05(-0.91%) |
Aug 03, 2017 | 5.450 | 5.550 | 5.450 | 5.500 | 75,074 | +0.00(+0.00%) |
Aug 02, 2017 | 5.600 | 5.700 | 5.500 | 5.500 | 46,315 | -0.14(-2.40%) |
Aug 01, 2017 | 5.725 | 5.725 | 5.550 | 5.636 | 90,598 | -0.06(-1.13%) |
Jul 31, 2017 | 5.742 | 5.750 | 5.650 | 5.700 | 84,640 | -0.05(-0.87%) |
Jul 28, 2017 | 5.800 | 5.800 | 5.700 | 5.750 | 42,223 | +0.00(+0.00%) |
Jul 27, 2017 | 5.700 | 5.844 | 5.700 | 5.750 | 25,531 | +0.00(+0.00%) |
Jul 26, 2017 | 5.600 | 5.750 | 5.600 | 5.750 | 79,490 | +0.10(+1.77%) |
Jul 25, 2017 | 5.550 | 5.700 | 5.425 | 5.650 | 50,465 | +0.05(+0.89%) |
Jul 24, 2017 | 5.550 | 5.625 | 5.460 | 5.600 | 25,727 | +0.10(+1.82%) |
Jul 21, 2017 | 5.600 | 5.600 | 5.450 | 5.500 | 12,578 | +0.00(+0.00%) |
Jul 20, 2017 | 5.600 | 5.550 | 5.500 | 20,841 | -0.05(-0.90%) | |
Jul 19, 2017 | 5.600 | 5.600 | 5.450 | 5.550 | 7,304 | +0.00(+0.00%) |
Jul 18, 2017 | 5.612 | 5.700 | 5.550 | 5.550 | 45,581 | +0.00(+0.00%) |
Jul 17, 2017 | 5.609 | 5.609 | 5.500 | 5.550 | 8,040 | +0.00(+0.00%) |
Jul 14, 2017 | 5.500 | 5.650 | 5.500 | 5.550 | 9,889 | +0.00(+0.00%) |
Jul 13, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 39,127 | +0.00(+0.00%) |
Jul 12, 2017 | 5.600 | 5.700 | 5.550 | 5.550 | 96,259 | -0.05(-0.89%) |
Jul 11, 2017 | 5.700 | 5.700 | 5.505 | 5.600 | 57,495 | +0.00(+0.00%) |
Jul 10, 2017 | 5.550 | 5.600 | 5.300 | 5.600 | 35,100 | +0.00(+0.00%) |
Jul 07, 2017 | 5.650 | 5.700 | 5.600 | 5.600 | 31,668 | -0.10(-1.75%) |
Jul 06, 2017 | 5.618 | 5.750 | 5.550 | 5.700 | 45,325 | +0.05(+0.88%) |
Jul 05, 2017 | 5.601 | 5.700 | 5.550 | 5.650 | 21,094 | +0.05(+0.89%) |
Jul 03, 2017 | 5.750 | 5.750 | 5.600 | 5.600 | 4,094 | +0.00(+0.00%) |
Jun 30, 2017 | 5.600 | 5.650 | 5.550 | 5.600 | 47,501 | +0.00(+0.00%) |
Jun 29, 2017 | 5.650 | 5.650 | 5.500 | 5.600 | 43,843 | -0.05(-0.88%) |
Jun 28, 2017 | 5.600 | 5.750 | 5.500 | 5.650 | 52,673 | +0.10(+1.80%) |
Jun 27, 2017 | 5.350 | 5.800 | 5.350 | 5.550 | 54,400 | +0.20(+3.74%) |
Jun 26, 2017 | 5.443 | 5.450 | 5.250 | 5.350 | 67,940 | -0.05(-0.93%) |
Jun 23, 2017 | 5.100 | 5.400 | 5.040 | 5.400 | 97,946 | +0.35(+6.93%) |
Jun 22, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 6,499 | +0.00(+0.00%) |
Jun 21, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 2,467 | +0.00(+0.00%) |
Jun 20, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 7,502 | -0.05(-0.98%) |
Jun 19, 2017 | 5.000 | 5.150 | 5.000 | 5.100 | 43,467 | +0.10(+2.00%) |
Jun 16, 2017 | 5.085 | 5.100 | 4.950 | 5.000 | 21,190 | -0.10(-1.96%) |
Jun 15, 2017 | 4.800 | 5.150 | 4.800 | 5.100 | 69,178 | +0.25(+5.15%) |
Jun 14, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 11,283 | -0.03(-0.51%) |
Jun 13, 2017 | 4.800 | 4.992 | 4.800 | 4.875 | 28,047 | +0.03(+0.52%) |
Jun 12, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 12,681 | +0.00(+0.00%) |
Jun 09, 2017 | 5.000 | 5.000 | 4.850 | 4.850 | 4,499 | +0.00(+0.00%) |
Jun 08, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 8,692 | -0.05(-1.02%) |
Jun 07, 2017 | 5.100 | 5.100 | 4.900 | 4.900 | 22,210 | -0.20(-3.92%) |
Jun 06, 2017 | 5.050 | 5.100 | 4.950 | 5.100 | 32,829 | +0.05(+0.99%) |
Jun 05, 2017 | 5.050 | 5.100 | 5.050 | 5.050 | 10,603 | +0.00(+0.00%) |
Jun 02, 2017 | 5.070 | 5.150 | 5.050 | 5.050 | 14,340 | +0.05(+1.00%) |