Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.224 | 5.303 | 5.207 | 5.285 | 10,855,548 | +0.07(+1.36%) |
Sep 28, 2017 | 5.224 | 5.232 | 5.188 | 5.215 | 9,043,386 | +0.02(+0.34%) |
Sep 27, 2017 | 5.153 | 5.197 | 14,261,278 | -0.04(-0.68%) | ||
Sep 26, 2017 | 5.232 | 5.277 | 5.215 | 5.232 | 13,814,488 | -0.01(-0.17%) |
Sep 25, 2017 | 5.294 | 5.312 | 5.241 | 5.241 | 11,769,345 | -0.06(-1.17%) |
Sep 22, 2017 | 5.285 | 5.347 | 5.277 | 5.303 | 16,013,815 | -0.04(-0.83%) |
Sep 21, 2017 | 5.391 | 5.409 | 5.338 | 5.347 | 18,655,564 | -0.11(-2.10%) |
Sep 20, 2017 | 5.515 | 5.515 | 5.391 | 5.462 | 15,408,071 | -0.04(-0.64%) |
Sep 19, 2017 | 5.524 | 5.533 | 5.480 | 5.498 | 14,836,227 | +0.01(+0.16%) |
Sep 18, 2017 | 5.498 | 5.533 | 5.462 | 5.489 | 16,616,722 | +0.04(+0.81%) |
Sep 15, 2017 | 5.471 | 5.498 | 5.436 | 5.445 | 21,318,786 | +0.13(+2.50%) |
Sep 14, 2017 | 5.294 | 5.312 | 5.277 | 5.312 | 8,964,539 | -0.01(-0.17%) |
Sep 13, 2017 | 5.330 | 5.338 | 5.303 | 5.321 | 8,357,455 | -0.06(-1.15%) |
Sep 12, 2017 | 5.400 | 5.408 | 5.356 | 5.383 | 16,797,406 | +0.01(+0.16%) |
Sep 11, 2017 | 5.391 | 5.418 | 5.347 | 5.374 | 13,151,307 | +0.08(+1.50%) |
Sep 08, 2017 | 5.356 | 5.365 | 5.285 | 5.294 | 19,725,314 | -0.18(-3.23%) |
Sep 07, 2017 | 5.524 | 5.533 | 5.453 | 5.471 | 14,097,822 | +0.03(+0.49%) |
Sep 06, 2017 | 5.436 | 5.453 | 5.400 | 5.445 | 11,289,410 | +0.05(+0.98%) |
Sep 05, 2017 | 5.462 | 5.471 | 5.365 | 5.391 | 17,697,484 | -0.11(-1.93%) |
Sep 01, 2017 | 5.533 | 5.555 | 5.484 | 5.498 | 6,839,857 | +0.04(+0.65%) |
Aug 31, 2017 | 5.453 | 5.480 | 5.427 | 5.462 | 8,831,451 | +0.00(+0.00%) |
Aug 30, 2017 | 5.471 | 5.471 | 5.427 | 5.462 | 8,794,685 | -0.02(-0.32%) |
Aug 29, 2017 | 5.427 | 5.489 | 5.410 | 5.480 | 8,395,213 | -0.01(-0.16%) |
Aug 28, 2017 | 5.489 | 5.515 | 5.475 | 5.489 | 7,748,012 | +0.00(+0.00%) |
Aug 25, 2017 | 5.489 | 5.524 | 5.471 | 5.489 | 10,843,462 | +0.04(+0.81%) |
Aug 24, 2017 | 5.471 | 5.498 | 5.436 | 5.445 | 15,661,205 | -0.08(-1.44%) |
Aug 23, 2017 | 5.498 | 5.524 | 5.471 | 5.524 | 10,345,972 | +0.02(+0.32%) |
Aug 22, 2017 | 5.480 | 5.515 | 5.471 | 5.506 | 5,820,009 | +0.07(+1.30%) |
Aug 21, 2017 | 5.453 | 5.471 | 5.414 | 5.436 | 8,044,509 | -0.04(-0.65%) |
Aug 18, 2017 | 5.453 | 5.489 | 5.418 | 5.471 | 11,432,155 | -0.05(-0.96%) |
Aug 17, 2017 | 5.586 | 5.604 | 5.506 | 5.524 | 12,013,442 | -0.10(-1.73%) |
Aug 16, 2017 | 5.612 | 5.635 | 5.595 | 5.621 | 6,218,022 | +0.03(+0.47%) |
Aug 15, 2017 | 5.612 | 5.612 | 5.568 | 5.595 | 5,789,537 | +0.00(+0.00%) |
Aug 14, 2017 | 5.577 | 5.604 | 5.568 | 5.595 | 7,286,260 | +0.06(+1.12%) |
Aug 11, 2017 | 5.515 | 5.551 | 5.480 | 5.533 | 10,858,954 | +0.01(+0.16%) |
Aug 10, 2017 | 5.604 | 5.630 | 5.524 | 5.524 | 12,966,336 | -0.10(-1.73%) |
Aug 09, 2017 | 5.612 | 5.639 | 5.595 | 5.621 | 8,357,250 | -0.07(-1.24%) |
Aug 08, 2017 | 5.745 | 5.762 | 5.674 | 5.692 | 10,350,261 | -0.05(-0.92%) |
Aug 07, 2017 | 5.754 | 5.772 | 5.723 | 5.745 | 9,504,141 | -0.02(-0.31%) |
Aug 04, 2017 | 5.816 | 5.825 | 5.763 | 5.763 | 8,297,305 | -0.02(-0.31%) |
Aug 03, 2017 | 5.789 | 5.807 | 5.772 | 5.780 | 8,360,684 | +0.02(+0.31%) |
Aug 02, 2017 | 5.816 | 5.825 | 5.754 | 5.763 | 11,289,341 | -0.02(-0.31%) |
Aug 01, 2017 | 5.745 | 5.789 | 5.710 | 5.780 | 21,589,974 | +0.13(+2.35%) |
Jul 31, 2017 | 5.639 | 5.665 | 5.586 | 5.648 | 24,470,650 | -0.01(-0.16%) |
Jul 28, 2017 | 5.577 | 5.665 | 5.551 | 5.657 | 19,556,274 | +0.03(+0.47%) |
Jul 27, 2017 | 5.692 | 5.719 | 5.546 | 5.630 | 30,955,228 | +0.18(+3.24%) |
Jul 26, 2017 | 5.462 | 5.484 | 5.436 | 5.453 | 13,958,668 | +0.01(+0.16%) |
Jul 25, 2017 | 5.436 | 5.471 | 5.418 | 5.445 | 13,939,151 | -0.06(-1.12%) |
Jul 24, 2017 | 5.498 | 5.515 | 5.471 | 5.506 | 8,834,490 | +0.03(+0.48%) |
Jul 21, 2017 | 5.489 | 5.506 | 5.436 | 5.480 | 10,298,669 | -0.05(-0.96%) |
Jul 20, 2017 | 5.524 | 5.551 | 5.489 | 5.533 | 11,207,229 | +0.04(+0.64%) |
Jul 19, 2017 | 5.498 | 5.528 | 5.471 | 5.498 | 9,372,120 | +0.07(+1.30%) |
Jul 18, 2017 | 5.427 | 5.462 | 5.409 | 5.427 | 14,026,536 | -0.15(-2.69%) |
Jul 17, 2017 | 5.568 | 5.599 | 5.559 | 5.577 | 8,121,686 | -0.02(-0.32%) |
Jul 14, 2017 | 5.595 | 5.533 | 5.595 | 8,740,892 | +0.00(+0.00%) | |
Jul 13, 2017 | 5.568 | 5.595 | 5.542 | 5.595 | 11,734,101 | -0.01(-0.16%) |
Jul 12, 2017 | 5.551 | 5.639 | 5.551 | 5.604 | 13,080,841 | +0.09(+1.60%) |
Jul 11, 2017 | 5.480 | 5.524 | 5.445 | 5.515 | 13,331,989 | -0.02(-0.32%) |
Jul 10, 2017 | 5.471 | 5.551 | 5.471 | 5.533 | 11,788,046 | +0.01(+0.16%) |
Jul 07, 2017 | 5.453 | 5.533 | 5.445 | 5.524 | 13,471,391 | +0.10(+1.79%) |
Jul 06, 2017 | 5.409 | 5.462 | 5.400 | 5.427 | 16,036,713 | -0.07(-1.29%) |
Jul 05, 2017 | 5.506 | 5.515 | 5.462 | 5.498 | 16,297,551 | +0.06(+1.14%) |