Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.634 | 4.656 | 4.634 | 4.656 | 2,673 | +0.04(+0.79%) |
Sep 28, 2017 | 4.619 | 4.619 | 4.619 | 4.619 | 140 | -0.36(-7.28%) |
Sep 27, 2017 | 4.982 | 4.982 | 4.982 | 4.982 | 140 | -0.13(-2.46%) |
Sep 26, 2017 | 5.010 | 5.117 | 4.975 | 5.108 | 16,599 | +0.13(+2.51%) |
Sep 25, 2017 | 4.968 | 5.017 | 4.968 | 4.983 | 4,846 | -0.05(-0.90%) |
Sep 21, 2017 | 5.028 | 5.028 | 5.028 | 0 | +0.37(+7.84%) | |
Sep 19, 2017 | 4.662 | 4.662 | 4.662 | 8 | -0.06(-1.35%) | |
Sep 18, 2017 | 4.996 | 4.996 | 4.619 | 4.726 | 11,988 | +0.11(+2.31%) |
Sep 15, 2017 | 4.994 | 5.169 | 4.361 | 4.619 | 37,862 | -0.48(-9.49%) |
Sep 14, 2017 | 5.095 | 5.104 | 5.095 | 5.104 | 2,125 | +0.01(+0.13%) |
Sep 13, 2017 | 5.007 | 5.098 | 5.007 | 5.098 | 6,346 | +0.00(+0.00%) |
Sep 12, 2017 | 5.094 | 5.098 | 5.085 | 5.098 | 1,086 | +0.00(+0.00%) |
Sep 11, 2017 | 5.091 | 5.098 | 4.998 | 5.098 | 1,086 | +0.05(+0.91%) |
Sep 08, 2017 | 4.992 | 5.051 | 4.992 | 5.051 | 1,826 | +0.04(+0.75%) |
Sep 07, 2017 | 5.014 | 5.014 | 4.975 | 5.014 | 6,996 | +0.01(+0.13%) |
Sep 06, 2017 | 5.026 | 5.026 | 4.980 | 5.007 | 1,354 | -0.01(-0.28%) |
Sep 05, 2017 | 5.014 | 5.021 | 5.014 | 5.021 | 2,399 | +0.03(+0.51%) |
Sep 01, 2017 | 4.996 | 4.996 | 4.996 | 4.996 | 928 | +0.02(+0.45%) |
Aug 31, 2017 | 4.910 | 4.973 | 4.910 | 4.973 | 1,779 | -0.04(-0.76%) |
Aug 30, 2017 | 4.923 | 5.011 | 4.846 | 5.011 | 30,013 | +0.08(+1.67%) |
Aug 29, 2017 | 4.934 | 4.955 | 4.929 | 4.929 | 3,869 | +0.00(+0.10%) |
Aug 28, 2017 | 4.925 | 4.925 | 4.917 | 4.924 | 2,027 | +0.05(+1.02%) |
Aug 25, 2017 | 4.874 | 4.874 | 4.874 | 4.874 | 309 | +0.02(+0.50%) |
Aug 24, 2017 | 4.955 | 4.955 | 4.850 | 4.850 | 3,518 | -0.10(-2.10%) |
Aug 23, 2017 | 4.846 | 4.954 | 4.846 | 4.954 | 6,067 | +0.08(+1.69%) |
Aug 22, 2017 | 4.858 | 4.917 | 4.813 | 4.871 | 6,098 | -0.05(-1.08%) |
Aug 21, 2017 | 4.863 | 4.925 | 4.846 | 4.925 | 11,009 | +0.21(+4.42%) |
Aug 18, 2017 | 4.715 | 4.764 | 4.715 | 4.716 | 2,950 | -0.03(-0.68%) |
Aug 17, 2017 | 4.861 | 4.861 | 4.749 | 4.749 | 7,485 | -0.12(-2.39%) |
Aug 16, 2017 | 4.949 | 4.949 | 4.865 | 4.865 | 3,714 | -0.02(-0.51%) |
Aug 15, 2017 | 4.889 | 4.889 | 4.889 | 4.889 | 311 | -0.02(-0.42%) |
Aug 14, 2017 | 4.910 | 4.910 | 4.910 | 4.910 | 331 | -0.00(-0.00%) |
Aug 10, 2017 | 4.910 | 4.910 | 4.910 | 24 | -0.05(-1.04%) | |
Aug 08, 2017 | 4.962 | 4.962 | 4.962 | 0 | +0.01(+0.13%) | |
Aug 07, 2017 | 4.955 | 4.955 | 4.955 | 4.955 | 1,255 | +0.03(+0.52%) |
Aug 04, 2017 | 4.852 | 4.930 | 4.852 | 4.930 | 1,238 | +0.05(+1.06%) |
Aug 03, 2017 | 4.874 | 4.878 | 4.874 | 4.878 | 699 | +0.00(+0.00%) |
Aug 02, 2017 | 4.853 | 4.878 | 4.853 | 4.878 | 1,626 | -0.04(-0.83%) |
Aug 01, 2017 | 4.951 | 4.962 | 4.852 | 4.919 | 21,520 | -0.02(-0.48%) |
Jul 31, 2017 | 4.962 | 4.968 | 4.942 | 4.942 | 3,973 | +0.02(+0.35%) |
Jul 27, 2017 | 4.925 | 4.925 | 4.925 | 7 | +0.08(+1.65%) | |
Jul 26, 2017 | 4.846 | 4.846 | 4.846 | 4.846 | 9,288 | -0.06(-1.32%) |
Jul 25, 2017 | 4.846 | 4.910 | 4.846 | 4.910 | 18,587 | +0.00(+0.00%) |
Jul 24, 2017 | 4.833 | 4.968 | 4.833 | 4.910 | 7,352 | +0.26(+5.50%) |
Jul 21, 2017 | 4.654 | 4.654 | 4.654 | 4.654 | 385 | -0.21(-4.23%) |
Jul 20, 2017 | 4.910 | 4.923 | 4.860 | 4.860 | 2,570 | -0.06(-1.16%) |
Jul 19, 2017 | 4.848 | 4.917 | 4.846 | 4.917 | 4,333 | -0.08(-1.58%) |
Jul 18, 2017 | 4.852 | 5.001 | 4.846 | 4.996 | 14,458 | -0.01(-0.23%) |
Jul 14, 2017 | 5.007 | 5.007 | 5.007 | 0 | +0.05(+1.01%) | |
Jul 13, 2017 | 5.007 | 5.011 | 4.955 | 4.957 | 2,857 | -0.02(-0.35%) |
Jul 12, 2017 | 4.974 | 4.974 | 4.974 | 4.974 | 795 | +0.03(+0.65%) |
Jul 11, 2017 | 4.942 | 4.942 | 4.942 | 4.942 | 773 | -0.04(-0.87%) |
Jul 10, 2017 | 4.955 | 5.098 | 4.955 | 4.986 | 3,869 | +0.04(+0.75%) |
Jul 07, 2017 | 4.949 | 4.949 | 4.949 | 4.949 | 232 | +0.01(+0.13%) |
Jul 05, 2017 | 4.942 | 4.942 | 4.942 | 0 | +0.03(+0.66%) |