Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.050 | 5.067 | 5.039 | 5.061 | 1,098,657 | +0.02(+0.33%) |
Sep 28, 2017 | 5.017 | 5.045 | 5.017 | 5.045 | 573,852 | +0.01(+0.22%) |
Sep 27, 2017 | 5.039 | 5.056 | 5.000 | 5.034 | 1,029,945 | +0.01(+0.22%) |
Sep 26, 2017 | 5.028 | 5.039 | 5.022 | 5.022 | 470,771 | -0.01(-0.22%) |
Sep 25, 2017 | 5.022 | 5.034 | 5.011 | 5.034 | 667,581 | +0.01(+0.11%) |
Sep 22, 2017 | 5.011 | 5.034 | 5.004 | 5.028 | 548,877 | +0.02(+0.33%) |
Sep 21, 2017 | 5.006 | 5.022 | 5.000 | 5.011 | 530,308 | -0.01(-0.11%) |
Sep 20, 2017 | 5.017 | 5.017 | 4.978 | 5.017 | 926,032 | +0.01(+0.22%) |
Sep 19, 2017 | 4.978 | 5.017 | 4.978 | 5.006 | 602,142 | +0.02(+0.34%) |
Sep 18, 2017 | 4.967 | 4.989 | 4.967 | 4.989 | 543,164 | +0.02(+0.45%) |
Sep 15, 2017 | 4.967 | 4.994 | 4.955 | 4.967 | 649,882 | -0.02(-0.34%) |
Sep 14, 2017 | 4.989 | 5.000 | 4.972 | 4.983 | 450,565 | -0.01(-0.15%) |
Sep 13, 2017 | 4.963 | 4.991 | 4.957 | 4.991 | 413,652 | +0.02(+0.45%) |
Sep 12, 2017 | 4.941 | 4.974 | 4.934 | 4.969 | 649,577 | +0.03(+0.67%) |
Sep 11, 2017 | 4.935 | 4.941 | 4.919 | 4.935 | 494,660 | +0.02(+0.45%) |
Sep 08, 2017 | 4.902 | 4.927 | 4.891 | 4.913 | 442,369 | +0.01(+0.23%) |
Sep 07, 2017 | 4.930 | 4.941 | 4.896 | 4.902 | 722,395 | -0.01(-0.11%) |
Sep 06, 2017 | 4.902 | 4.919 | 4.891 | 4.907 | 557,230 | +0.03(+0.57%) |
Sep 05, 2017 | 4.919 | 4.930 | 4.874 | 4.880 | 597,827 | -0.04(-0.79%) |
Sep 01, 2017 | 4.913 | 4.941 | 4.891 | 4.919 | 362,889 | +0.01(+0.23%) |
Aug 31, 2017 | 4.902 | 4.907 | 4.880 | 4.907 | 686,296 | +0.03(+0.57%) |
Aug 30, 2017 | 4.863 | 4.891 | 4.863 | 4.880 | 555,122 | +0.01(+0.11%) |
Aug 29, 2017 | 4.846 | 4.885 | 4.841 | 4.874 | 418,118 | +0.01(+0.11%) |
Aug 28, 2017 | 4.869 | 4.885 | 4.841 | 4.869 | 598,077 | +0.01(+0.23%) |
Aug 25, 2017 | 4.857 | 4.882 | 4.852 | 4.857 | 413,631 | +0.02(+0.34%) |
Aug 24, 2017 | 4.863 | 4.874 | 4.841 | 4.841 | 466,215 | -0.02(-0.34%) |
Aug 23, 2017 | 4.880 | 4.885 | 4.852 | 4.857 | 833,264 | -0.03(-0.68%) |
Aug 22, 2017 | 4.852 | 4.896 | 4.846 | 4.891 | 585,500 | +0.05(+1.03%) |
Aug 21, 2017 | 4.830 | 4.863 | 4.819 | 4.841 | 511,753 | +0.00(+0.00%) |
Aug 18, 2017 | 4.841 | 4.869 | 4.820 | 4.841 | 564,513 | -0.01(-0.23%) |
Aug 17, 2017 | 4.902 | 4.902 | 4.846 | 4.852 | 766,156 | -0.06(-1.13%) |
Aug 16, 2017 | 4.896 | 4.924 | 4.891 | 4.907 | 628,266 | +0.02(+0.34%) |
Aug 15, 2017 | 4.896 | 4.913 | 4.877 | 4.891 | 898,249 | -0.01(-0.11%) |
Aug 14, 2017 | 4.880 | 4.902 | 4.863 | 4.896 | 602,984 | +0.06(+1.26%) |
Aug 11, 2017 | 4.769 | 4.846 | 4.713 | 4.835 | 1,535,282 | +0.04(+0.77%) |
Aug 10, 2017 | 4.920 | 4.925 | 4.754 | 4.798 | 1,302,475 | -0.13(-2.69%) |
Aug 09, 2017 | 4.953 | 4.958 | 4.922 | 4.931 | 843,194 | -0.03(-0.56%) |
Aug 08, 2017 | 4.969 | 4.992 | 4.958 | 4.958 | 686,065 | -0.02(-0.33%) |
Aug 07, 2017 | 4.953 | 4.980 | 4.942 | 4.975 | 617,615 | +0.03(+0.56%) |
Aug 04, 2017 | 4.947 | 4.969 | 4.931 | 4.947 | 506,515 | +0.01(+0.11%) |
Aug 03, 2017 | 4.958 | 4.964 | 4.931 | 4.942 | 525,327 | -0.01(-0.22%) |
Aug 02, 2017 | 4.942 | 4.958 | 4.931 | 4.953 | 639,283 | +0.01(+0.11%) |
Aug 01, 2017 | 4.964 | 4.969 | 4.942 | 4.947 | 638,061 | -0.01(-0.11%) |
Jul 31, 2017 | 4.936 | 4.956 | 4.925 | 4.953 | 910,265 | +0.04(+0.90%) |
Jul 28, 2017 | 4.909 | 4.936 | 4.892 | 4.909 | 763,574 | -0.01(-0.22%) |
Jul 27, 2017 | 4.953 | 4.969 | 4.914 | 4.920 | 634,388 | -0.03(-0.67%) |
Jul 26, 2017 | 4.942 | 4.975 | 4.942 | 4.953 | 659,732 | +0.01(+0.11%) |
Jul 25, 2017 | 4.931 | 4.969 | 4.931 | 4.947 | 634,551 | +0.02(+0.34%) |
Jul 24, 2017 | 4.931 | 4.931 | 4.903 | 4.931 | 525,278 | +0.01(+0.22%) |
Jul 21, 2017 | 4.925 | 4.931 | 4.903 | 4.920 | 409,431 | -0.01(-0.22%) |
Jul 20, 2017 | 4.931 | 4.931 | 4.909 | 4.931 | 368,700 | +0.01(+0.11%) |
Jul 19, 2017 | 4.903 | 4.928 | 4.901 | 4.925 | 564,821 | +0.03(+0.68%) |
Jul 18, 2017 | 4.876 | 4.898 | 4.870 | 4.892 | 570,473 | +0.01(+0.23%) |
Jul 17, 2017 | 4.903 | 4.909 | 4.870 | 4.881 | 1,276,968 | -0.03(-0.56%) |
Jul 14, 2017 | 4.925 | 4.936 | 4.881 | 4.909 | 2,099,883 | -0.03(-0.67%) |
Jul 13, 2017 | 4.925 | 4.942 | 4.920 | 4.942 | 704,380 | +0.00(+0.00%) |
Jul 12, 2017 | 4.909 | 4.942 | 4.909 | 4.942 | 822,515 | +0.04(+0.86%) |
Jul 11, 2017 | 4.861 | 4.899 | 4.845 | 4.899 | 640,705 | +0.03(+0.56%) |
Jul 10, 2017 | 4.861 | 4.872 | 4.834 | 4.872 | 748,671 | +0.01(+0.11%) |
Jul 07, 2017 | 4.861 | 4.872 | 4.839 | 4.867 | 736,345 | +0.02(+0.45%) |
Jul 06, 2017 | 4.883 | 4.883 | 4.823 | 4.845 | 1,035,807 | -0.05(-1.12%) |
Jul 05, 2017 | 4.872 | 4.899 | 4.845 | 4.899 | 912,663 | +0.01(+0.22%) |