Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.224 | 5.304 | 5.207 | 5.286 | 10,854,114 | +0.07(+1.36%) |
Sep 28, 2017 | 5.224 | 5.233 | 5.189 | 5.215 | 9,042,192 | +0.02(+0.34%) |
Sep 27, 2017 | 5.154 | 5.198 | 14,259,395 | -0.04(-0.68%) | ||
Sep 26, 2017 | 5.233 | 5.277 | 5.215 | 5.233 | 13,812,664 | -0.01(-0.17%) |
Sep 25, 2017 | 5.295 | 5.313 | 5.242 | 5.242 | 11,767,791 | -0.06(-1.17%) |
Sep 22, 2017 | 5.286 | 5.348 | 5.277 | 5.304 | 16,011,701 | -0.04(-0.83%) |
Sep 21, 2017 | 5.392 | 5.410 | 5.339 | 5.348 | 18,653,102 | -0.11(-2.10%) |
Sep 20, 2017 | 5.516 | 5.516 | 5.392 | 5.463 | 15,406,037 | -0.04(-0.64%) |
Sep 19, 2017 | 5.525 | 5.534 | 5.481 | 5.498 | 14,834,268 | +0.01(+0.16%) |
Sep 18, 2017 | 5.498 | 5.534 | 5.463 | 5.489 | 16,614,528 | +0.04(+0.81%) |
Sep 15, 2017 | 5.472 | 5.498 | 5.436 | 5.445 | 21,315,970 | +0.13(+2.50%) |
Sep 14, 2017 | 5.295 | 5.313 | 5.277 | 5.313 | 8,963,355 | -0.01(-0.17%) |
Sep 13, 2017 | 5.330 | 5.339 | 5.304 | 5.321 | 8,356,352 | -0.06(-1.15%) |
Sep 12, 2017 | 5.401 | 5.409 | 5.357 | 5.383 | 16,795,188 | +0.01(+0.16%) |
Sep 11, 2017 | 5.392 | 5.419 | 5.348 | 5.375 | 13,149,571 | +0.08(+1.50%) |
Sep 08, 2017 | 5.357 | 5.366 | 5.286 | 5.295 | 19,722,710 | -0.18(-3.23%) |
Sep 07, 2017 | 5.525 | 5.534 | 5.454 | 5.472 | 14,095,960 | +0.03(+0.49%) |
Sep 06, 2017 | 5.436 | 5.454 | 5.401 | 5.445 | 11,287,920 | +0.05(+0.98%) |
Sep 05, 2017 | 5.463 | 5.472 | 5.366 | 5.392 | 17,695,148 | -0.11(-1.93%) |
Sep 01, 2017 | 5.534 | 5.556 | 5.485 | 5.498 | 6,838,954 | +0.04(+0.65%) |
Aug 31, 2017 | 5.454 | 5.481 | 5.428 | 5.463 | 8,830,285 | +0.00(+0.00%) |
Aug 30, 2017 | 5.472 | 5.472 | 5.428 | 5.463 | 8,793,524 | -0.02(-0.32%) |
Aug 29, 2017 | 5.428 | 5.489 | 5.411 | 5.481 | 8,394,104 | -0.01(-0.16%) |
Aug 28, 2017 | 5.489 | 5.516 | 5.476 | 5.489 | 7,746,989 | +0.00(+0.00%) |
Aug 25, 2017 | 5.489 | 5.525 | 5.472 | 5.489 | 10,842,030 | +0.04(+0.81%) |
Aug 24, 2017 | 5.472 | 5.498 | 5.436 | 5.445 | 15,659,137 | -0.08(-1.44%) |
Aug 23, 2017 | 5.498 | 5.525 | 5.472 | 5.525 | 10,344,606 | +0.02(+0.32%) |
Aug 22, 2017 | 5.481 | 5.516 | 5.472 | 5.507 | 5,819,240 | +0.07(+1.30%) |
Aug 21, 2017 | 5.454 | 5.472 | 5.414 | 5.436 | 8,043,447 | -0.04(-0.65%) |
Aug 18, 2017 | 5.454 | 5.489 | 5.419 | 5.472 | 11,430,645 | -0.05(-0.96%) |
Aug 17, 2017 | 5.587 | 5.604 | 5.507 | 5.525 | 12,011,856 | -0.10(-1.73%) |
Aug 16, 2017 | 5.613 | 5.635 | 5.596 | 5.622 | 6,217,201 | +0.03(+0.47%) |
Aug 15, 2017 | 5.613 | 5.613 | 5.569 | 5.596 | 5,788,773 | +0.00(+0.00%) |
Aug 14, 2017 | 5.578 | 5.604 | 5.569 | 5.596 | 7,285,298 | +0.06(+1.12%) |
Aug 11, 2017 | 5.516 | 5.551 | 5.481 | 5.534 | 10,857,521 | +0.01(+0.16%) |
Aug 10, 2017 | 5.604 | 5.631 | 5.525 | 5.525 | 12,964,625 | -0.10(-1.73%) |
Aug 09, 2017 | 5.613 | 5.640 | 5.596 | 5.622 | 8,356,147 | -0.07(-1.24%) |
Aug 08, 2017 | 5.746 | 5.763 | 5.675 | 5.693 | 10,348,895 | -0.05(-0.92%) |
Aug 07, 2017 | 5.755 | 5.772 | 5.724 | 5.746 | 9,502,886 | -0.02(-0.31%) |
Aug 04, 2017 | 5.817 | 5.825 | 5.763 | 5.763 | 8,296,209 | -0.02(-0.31%) |
Aug 03, 2017 | 5.790 | 5.808 | 5.772 | 5.781 | 8,359,580 | +0.02(+0.31%) |
Aug 02, 2017 | 5.817 | 5.825 | 5.755 | 5.763 | 11,287,851 | -0.02(-0.31%) |
Aug 01, 2017 | 5.746 | 5.790 | 5.710 | 5.781 | 21,587,122 | +0.13(+2.35%) |
Jul 31, 2017 | 5.640 | 5.666 | 5.587 | 5.649 | 24,467,418 | -0.01(-0.16%) |
Jul 28, 2017 | 5.578 | 5.666 | 5.551 | 5.657 | 19,553,692 | +0.03(+0.47%) |
Jul 27, 2017 | 5.693 | 5.719 | 5.547 | 5.631 | 30,951,142 | +0.18(+3.24%) |
Jul 26, 2017 | 5.463 | 5.485 | 5.436 | 5.454 | 13,956,825 | +0.01(+0.16%) |
Jul 25, 2017 | 5.436 | 5.472 | 5.419 | 5.445 | 13,937,311 | -0.06(-1.12%) |
Jul 24, 2017 | 5.498 | 5.516 | 5.472 | 5.507 | 8,833,324 | +0.03(+0.48%) |
Jul 21, 2017 | 5.489 | 5.507 | 5.436 | 5.481 | 10,297,309 | -0.05(-0.96%) |
Jul 20, 2017 | 5.525 | 5.551 | 5.489 | 5.534 | 11,205,749 | +0.04(+0.64%) |
Jul 19, 2017 | 5.498 | 5.529 | 5.472 | 5.498 | 9,370,882 | +0.07(+1.30%) |
Jul 18, 2017 | 5.428 | 5.463 | 5.410 | 5.428 | 14,024,684 | -0.15(-2.69%) |
Jul 17, 2017 | 5.569 | 5.600 | 5.560 | 5.578 | 8,120,613 | -0.02(-0.32%) |
Jul 14, 2017 | 5.596 | 5.534 | 5.596 | 8,739,738 | +0.00(+0.00%) | |
Jul 13, 2017 | 5.569 | 5.596 | 5.542 | 5.596 | 11,732,552 | -0.01(-0.16%) |
Jul 12, 2017 | 5.551 | 5.640 | 5.551 | 5.604 | 13,079,114 | +0.09(+1.60%) |
Jul 11, 2017 | 5.481 | 5.525 | 5.445 | 5.516 | 13,330,229 | -0.02(-0.32%) |
Jul 10, 2017 | 5.472 | 5.551 | 5.472 | 5.534 | 11,786,489 | +0.01(+0.16%) |
Jul 07, 2017 | 5.454 | 5.534 | 5.445 | 5.525 | 13,469,612 | +0.10(+1.79%) |
Jul 06, 2017 | 5.410 | 5.463 | 5.401 | 5.428 | 16,034,595 | -0.07(-1.29%) |
Jul 05, 2017 | 5.507 | 5.516 | 5.463 | 5.498 | 16,295,399 | +0.06(+1.14%) |