Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.345 | 4.446 | 4.215 | 4.402 | 1,116,354 | +0.12(+2.68%) |
Sep 28, 2017 | 4.259 | 4.330 | 4.172 | 4.287 | 1,277,409 | +0.03(+0.68%) |
Sep 27, 2017 | 4.316 | 4.345 | 4.259 | 4.259 | 1,044,335 | -0.03(-0.67%) |
Sep 26, 2017 | 4.374 | 4.388 | 4.251 | 4.287 | 1,080,187 | -0.06(-1.32%) |
Sep 25, 2017 | 4.230 | 4.431 | 4.201 | 4.345 | 1,288,909 | +0.12(+2.72%) |
Sep 22, 2017 | 4.172 | 4.316 | 4.086 | 4.230 | 1,033,901 | +0.06(+1.38%) |
Sep 21, 2017 | 4.287 | 4.287 | 4.143 | 4.172 | 715,686 | -0.09(-2.03%) |
Sep 20, 2017 | 4.259 | 4.302 | 4.086 | 4.259 | 1,616,789 | +0.00(+0.00%) |
Sep 19, 2017 | 4.374 | 4.460 | 4.201 | 4.259 | 1,893,723 | -0.12(-2.63%) |
Sep 18, 2017 | 4.546 | 4.589 | 4.345 | 4.374 | 1,355,546 | -0.20(-4.40%) |
Sep 15, 2017 | 4.431 | 4.604 | 4.374 | 4.575 | 2,583,309 | +0.12(+2.58%) |
Sep 14, 2017 | 4.690 | 4.690 | 4.431 | 4.460 | 984,057 | -0.20(-4.32%) |
Sep 13, 2017 | 4.661 | 4.719 | 4.604 | 4.661 | 1,068,166 | +0.03(+0.62%) |
Sep 12, 2017 | 4.546 | 4.676 | 4.546 | 4.633 | 993,684 | +0.09(+1.90%) |
Sep 11, 2017 | 4.604 | 4.719 | 4.546 | 4.546 | 1,232,733 | -0.06(-1.25%) |
Sep 08, 2017 | 4.546 | 4.633 | 4.460 | 4.604 | 3,935,276 | +0.03(+0.63%) |
Sep 07, 2017 | 4.431 | 4.661 | 4.374 | 4.575 | 1,597,318 | +0.20(+4.61%) |
Sep 06, 2017 | 4.287 | 4.417 | 4.259 | 4.374 | 1,208,699 | +0.09(+2.01%) |
Sep 05, 2017 | 4.345 | 4.402 | 4.230 | 4.287 | 1,517,195 | -0.12(-2.61%) |
Sep 01, 2017 | 4.402 | 4.489 | 4.345 | 4.402 | 528,180 | +0.00(+0.00%) |
Aug 31, 2017 | 4.345 | 4.431 | 4.230 | 4.402 | 1,219,914 | +0.03(+0.66%) |
Aug 30, 2017 | 4.259 | 4.460 | 4.115 | 4.374 | 2,728,340 | +0.17(+4.11%) |
Aug 29, 2017 | 4.370 | 4.483 | 4.173 | 4.201 | 1,596,603 | -0.23(-5.10%) |
Aug 28, 2017 | 4.483 | 4.553 | 4.342 | 4.427 | 1,740,767 | -0.06(-1.26%) |
Aug 25, 2017 | 4.539 | 4.568 | 4.398 | 4.483 | 1,772,704 | -0.06(-1.24%) |
Aug 24, 2017 | 4.455 | 4.680 | 4.455 | 4.539 | 1,929,182 | +0.08(+1.90%) |
Aug 23, 2017 | 4.257 | 4.511 | 4.257 | 4.455 | 1,409,397 | +0.20(+4.64%) |
Aug 22, 2017 | 4.314 | 4.398 | 4.257 | 4.257 | 2,134,266 | +0.06(+1.34%) |
Aug 21, 2017 | 4.229 | 4.314 | 4.173 | 4.201 | 1,247,960 | -0.03(-0.67%) |
Aug 18, 2017 | 4.257 | 4.286 | 4.145 | 4.229 | 2,165,908 | -0.08(-1.96%) |
Aug 17, 2017 | 4.624 | 4.652 | 4.257 | 4.314 | 3,029,996 | -0.31(-6.71%) |
Aug 16, 2017 | 4.821 | 4.821 | 4.596 | 4.624 | 1,615,600 | -0.03(-0.61%) |
Aug 15, 2017 | 4.934 | 4.955 | 4.624 | 4.652 | 1,730,527 | -0.34(-6.78%) |
Aug 14, 2017 | 4.934 | 5.089 | 4.934 | 4.990 | 1,512,144 | +0.06(+1.14%) |
Aug 11, 2017 | 5.131 | 5.146 | 4.906 | 4.934 | 2,045,517 | -0.20(-3.85%) |
Aug 10, 2017 | 5.272 | 5.301 | 5.075 | 5.131 | 895,285 | -0.17(-3.19%) |
Aug 09, 2017 | 5.357 | 5.442 | 5.244 | 5.301 | 1,132,674 | -0.14(-2.59%) |
Aug 08, 2017 | 5.244 | 5.611 | 5.244 | 5.442 | 1,604,323 | +0.17(+3.21%) |
Aug 07, 2017 | 5.301 | 5.329 | 5.216 | 5.272 | 1,475,756 | +0.00(+0.00%) |
Aug 04, 2017 | 5.385 | 5.244 | 5.272 | 2,429,153 | -0.03(-0.53%) | |
Aug 03, 2017 | 5.695 | 5.695 | 5.216 | 5.301 | 4,009,644 | -0.39(-6.93%) |
Aug 02, 2017 | 5.188 | 5.752 | 5.103 | 5.695 | 9,388,661 | -0.48(-7.76%) |
Aug 01, 2017 | 6.118 | 6.259 | 6.062 | 6.175 | 1,887,416 | +0.11(+1.86%) |
Jul 31, 2017 | 6.146 | 6.203 | 6.005 | 6.062 | 1,038,665 | -0.06(-0.92%) |
Jul 28, 2017 | 6.175 | 6.231 | 6.090 | 6.118 | 900,557 | -0.11(-1.81%) |
Jul 27, 2017 | 6.203 | 6.273 | 6.189 | 6.231 | 561,653 | +0.00(+0.00%) |
Jul 26, 2017 | 6.259 | 6.316 | 6.175 | 6.231 | 837,572 | -0.04(-0.67%) |
Jul 25, 2017 | 6.146 | 6.259 | 6.062 | 6.273 | 1,430,978 | +0.13(+2.06%) |
Jul 24, 2017 | 6.175 | 6.203 | 5.695 | 6.146 | 2,554,434 | -0.25(-3.96%) |
Jul 21, 2017 | 6.682 | 6.682 | 6.316 | 6.400 | 1,640,888 | -0.23(-3.40%) |
Jul 20, 2017 | 6.795 | 6.600 | 6.626 | 854,997 | -0.17(-2.49%) | |
Jul 19, 2017 | 6.710 | 6.823 | 6.699 | 6.795 | 1,660,569 | +0.11(+1.69%) |
Jul 18, 2017 | 6.541 | 6.682 | 6.457 | 6.682 | 762,700 | +0.14(+2.16%) |
Jul 17, 2017 | 6.513 | 6.626 | 6.485 | 6.541 | 1,353,337 | +0.06(+0.87%) |
Jul 14, 2017 | 6.598 | 6.626 | 6.428 | 6.485 | 690,542 | -0.11(-1.71%) |
Jul 13, 2017 | 6.485 | 6.654 | 6.485 | 6.598 | 663,282 | +0.11(+1.74%) |
Jul 12, 2017 | 6.682 | 6.739 | 6.457 | 6.485 | 871,985 | -0.14(-2.13%) |
Jul 11, 2017 | 6.541 | 6.739 | 6.485 | 6.626 | 1,132,011 | +0.08(+1.29%) |
Jul 10, 2017 | 7.077 | 7.105 | 6.541 | 6.541 | 1,709,263 | -0.59(-8.30%) |
Jul 07, 2017 | 7.190 | 7.218 | 7.077 | 7.133 | 809,249 | -0.08(-1.17%) |
Jul 06, 2017 | 7.359 | 7.161 | 7.218 | 940,815 | -0.14(-1.92%) | |
Jul 05, 2017 | 7.500 | 7.528 | 7.274 | 7.359 | 1,113,011 | -0.17(-2.25%) |