Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.466 | 5.602 | 5.449 | 5.500 | 1,401,822 | +0.10(+1.89%) |
Sep 28, 2017 | 5.331 | 5.415 | 5.314 | 5.399 | 842,877 | +0.17(+3.25%) |
Sep 27, 2017 | 5.263 | 5.331 | 5.195 | 5.229 | 678,725 | +0.00(+0.00%) |
Sep 26, 2017 | 5.331 | 5.331 | 5.229 | 5.229 | 479,970 | -0.10(-1.91%) |
Sep 25, 2017 | 5.399 | 5.432 | 5.331 | 5.331 | 456,212 | -0.03(-0.51%) |
Sep 22, 2017 | 5.425 | 5.425 | 5.358 | 5.358 | 718,976 | -0.07(-1.24%) |
Sep 21, 2017 | 5.459 | 5.459 | 5.425 | 5.425 | 278,048 | -0.03(-0.62%) |
Sep 20, 2017 | 5.459 | 5.493 | 5.391 | 5.459 | 1,304,968 | +0.07(+1.25%) |
Sep 19, 2017 | 5.425 | 5.476 | 5.391 | 5.391 | 713,007 | +0.03(+0.63%) |
Sep 18, 2017 | 5.358 | 5.459 | 5.341 | 5.358 | 967,527 | +0.00(+0.00%) |
Sep 15, 2017 | 5.391 | 5.459 | 5.358 | 5.358 | 586,929 | +0.00(+0.00%) |
Sep 14, 2017 | 5.425 | 5.459 | 5.358 | 5.358 | 406,191 | -0.07(-1.24%) |
Sep 13, 2017 | 5.459 | 5.460 | 5.375 | 5.425 | 786,919 | +0.07(+1.26%) |
Sep 12, 2017 | 5.391 | 5.459 | 5.324 | 5.358 | 660,739 | +0.00(+0.00%) |
Sep 11, 2017 | 5.391 | 5.459 | 5.324 | 5.358 | 700,182 | -0.03(-0.62%) |
Sep 08, 2017 | 5.391 | 5.442 | 5.358 | 5.391 | 1,001,477 | -0.03(-0.62%) |
Sep 07, 2017 | 5.358 | 5.459 | 5.341 | 5.425 | 1,198,832 | +0.17(+3.21%) |
Sep 06, 2017 | 5.189 | 5.290 | 5.189 | 5.257 | 584,018 | +0.07(+1.30%) |
Sep 05, 2017 | 5.156 | 5.206 | 5.088 | 5.189 | 658,458 | +0.10(+1.99%) |
Sep 01, 2017 | 5.156 | 5.189 | 5.088 | 5.088 | 464,403 | -0.03(-0.66%) |
Aug 31, 2017 | 5.122 | 5.172 | 5.088 | 5.122 | 670,591 | +0.03(+0.66%) |
Aug 30, 2017 | 5.156 | 5.156 | 5.054 | 5.088 | 489,642 | -0.10(-1.95%) |
Aug 29, 2017 | 5.189 | 5.223 | 5.156 | 5.189 | 436,160 | +0.00(+0.00%) |
Aug 28, 2017 | 5.257 | 5.290 | 5.156 | 5.189 | 452,430 | +0.00(+0.00%) |
Aug 25, 2017 | 5.088 | 5.223 | 5.088 | 5.189 | 360,605 | +0.17(+3.36%) |
Aug 24, 2017 | 4.987 | 5.054 | 4.970 | 5.021 | 747,694 | +0.13(+2.76%) |
Aug 23, 2017 | 4.852 | 4.920 | 4.852 | 4.886 | 604,625 | +0.07(+1.40%) |
Aug 22, 2017 | 4.819 | 4.852 | 4.785 | 4.819 | 1,013,155 | +0.10(+2.14%) |
Aug 21, 2017 | 4.819 | 4.852 | 4.684 | 4.718 | 1,501,175 | +0.03(+0.72%) |
Aug 18, 2017 | 4.785 | 4.785 | 4.684 | 4.684 | 1,197,642 | +0.03(+0.72%) |
Aug 17, 2017 | 4.819 | 4.852 | 4.650 | 4.650 | 1,271,644 | -0.13(-2.82%) |
Aug 16, 2017 | 4.819 | 4.852 | 4.785 | 4.785 | 536,580 | +0.03(+0.71%) |
Aug 15, 2017 | 4.819 | 4.835 | 4.751 | 4.751 | 672,884 | -0.10(-2.08%) |
Aug 14, 2017 | 4.886 | 4.910 | 4.785 | 4.852 | 681,600 | +0.00(+0.00%) |
Aug 11, 2017 | 4.819 | 4.886 | 4.785 | 4.852 | 1,561,046 | -0.17(-3.36%) |
Aug 10, 2017 | 5.088 | 5.122 | 4.987 | 5.021 | 1,097,666 | -0.07(-1.32%) |
Aug 09, 2017 | 5.122 | 5.189 | 5.054 | 5.088 | 603,741 | -0.13(-2.58%) |
Aug 08, 2017 | 5.290 | 5.341 | 5.189 | 5.223 | 757,164 | -0.07(-1.27%) |
Aug 07, 2017 | 5.324 | 5.358 | 5.257 | 5.290 | 537,372 | +0.00(+0.00%) |
Aug 04, 2017 | 5.358 | 5.391 | 5.257 | 5.290 | 904,115 | +0.00(+0.00%) |
Aug 03, 2017 | 5.391 | 5.391 | 5.290 | 5.290 | 321,287 | -0.13(-2.48%) |
Aug 02, 2017 | 5.425 | 5.459 | 5.375 | 5.425 | 299,237 | +0.00(+0.00%) |
Aug 01, 2017 | 5.459 | 5.493 | 5.408 | 5.425 | 505,664 | +0.00(+0.00%) |
Jul 31, 2017 | 5.425 | 5.459 | 5.324 | 5.425 | 613,746 | +0.00(+0.00%) |
Jul 28, 2017 | 5.391 | 5.459 | 5.324 | 5.425 | 688,163 | +0.10(+1.90%) |
Jul 27, 2017 | 5.324 | 5.358 | 5.289 | 5.324 | 653,689 | +0.00(+0.00%) |
Jul 26, 2017 | 5.290 | 5.391 | 5.257 | 5.324 | 741,299 | -0.03(-0.63%) |
Jul 25, 2017 | 5.324 | 5.358 | 5.257 | 5.358 | 777,240 | +0.10(+1.92%) |
Jul 24, 2017 | 5.290 | 5.290 | 5.223 | 5.257 | 717,158 | -0.03(-0.64%) |
Jul 21, 2017 | 5.290 | 5.341 | 5.223 | 5.290 | 1,170,328 | -0.03(-0.63%) |
Jul 20, 2017 | 5.324 | 5.358 | 5.265 | 5.324 | 477,890 | +0.00(+0.00%) |
Jul 19, 2017 | 5.290 | 5.391 | 5.274 | 5.324 | 741,005 | +0.00(+0.00%) |
Jul 18, 2017 | 5.358 | 5.425 | 5.290 | 5.324 | 419,418 | -0.03(-0.63%) |
Jul 17, 2017 | 5.391 | 5.425 | 5.307 | 5.358 | 510,791 | -0.03(-0.62%) |
Jul 14, 2017 | 5.358 | 5.391 | 5.357 | 5.391 | 765,632 | +0.10(+1.91%) |
Jul 13, 2017 | 5.290 | 5.324 | 5.257 | 5.290 | 507,477 | -0.03(-0.63%) |
Jul 12, 2017 | 5.324 | 5.358 | 5.257 | 5.324 | 559,426 | +0.10(+1.94%) |
Jul 11, 2017 | 5.156 | 5.257 | 5.156 | 5.223 | 422,380 | +0.03(+0.65%) |
Jul 10, 2017 | 5.122 | 5.223 | 5.122 | 5.189 | 974,936 | +0.03(+0.65%) |
Jul 07, 2017 | 5.223 | 5.223 | 5.122 | 5.156 | 462,470 | -0.03(-0.65%) |
Jul 06, 2017 | 5.223 | 5.290 | 5.156 | 5.189 | 809,929 | -0.07(-1.28%) |
Jul 05, 2017 | 5.324 | 5.358 | 5.223 | 5.257 | 665,506 | -0.10(-1.89%) |