Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.782 | 4.823 | 4.764 | 4.796 | 205,703 | +0.01(+0.19%) |
Sep 28, 2017 | 4.764 | 4.803 | 4.764 | 4.787 | 143,184 | +0.11(+2.37%) |
Sep 27, 2017 | 4.689 | 4.716 | 4.676 | 4.676 | 197,584 | -0.02(-0.47%) |
Sep 26, 2017 | 4.680 | 4.711 | 4.676 | 4.698 | 219,327 | +0.02(+0.47%) |
Sep 25, 2017 | 4.680 | 4.693 | 4.671 | 4.676 | 398,239 | +0.00(+0.09%) |
Sep 22, 2017 | 4.716 | 4.716 | 4.645 | 4.671 | 269,858 | -0.04(-0.75%) |
Sep 21, 2017 | 4.711 | 4.736 | 4.689 | 4.707 | 149,653 | +0.00(+0.00%) |
Sep 20, 2017 | 4.702 | 4.733 | 4.667 | 4.707 | 315,897 | +0.04(+0.76%) |
Sep 19, 2017 | 4.680 | 4.729 | 4.671 | 4.671 | 153,082 | -0.00(-0.09%) |
Sep 18, 2017 | 4.707 | 4.747 | 4.658 | 4.676 | 326,852 | -0.04(-0.75%) |
Sep 15, 2017 | 4.822 | 4.822 | 4.689 | 4.711 | 580,594 | -0.10(-2.02%) |
Sep 14, 2017 | 4.778 | 4.839 | 4.773 | 4.808 | 137,703 | +0.01(+0.28%) |
Sep 13, 2017 | 4.782 | 4.797 | 4.760 | 4.795 | 118,027 | +0.02(+0.46%) |
Sep 12, 2017 | 4.866 | 4.870 | 4.769 | 4.773 | 187,319 | -0.10(-2.09%) |
Sep 11, 2017 | 4.875 | 4.897 | 4.844 | 4.875 | 148,932 | -0.00(-0.09%) |
Sep 08, 2017 | 4.928 | 4.932 | 4.875 | 4.879 | 137,762 | -0.05(-0.99%) |
Sep 07, 2017 | 4.888 | 4.959 | 4.875 | 4.928 | 499,640 | +0.07(+1.38%) |
Sep 06, 2017 | 4.813 | 4.897 | 4.799 | 4.861 | 305,916 | +0.04(+0.81%) |
Sep 05, 2017 | 4.804 | 4.822 | 4.773 | 4.822 | 202,223 | +0.01(+0.28%) |
Sep 01, 2017 | 4.835 | 4.835 | 4.786 | 4.808 | 127,291 | +0.01(+0.18%) |
Aug 31, 2017 | 4.729 | 4.813 | 4.720 | 4.800 | 187,839 | +0.11(+2.26%) |
Aug 30, 2017 | 4.702 | 4.716 | 4.685 | 4.693 | 66,183 | -0.03(-0.66%) |
Aug 29, 2017 | 4.711 | 4.773 | 4.698 | 4.724 | 136,566 | +0.01(+0.28%) |
Aug 28, 2017 | 4.822 | 4.822 | 4.705 | 4.711 | 141,748 | -0.08(-1.66%) |
Aug 25, 2017 | 4.817 | 4.831 | 4.791 | 4.791 | 112,028 | -0.02(-0.46%) |
Aug 24, 2017 | 4.866 | 4.866 | 4.808 | 4.813 | 443,204 | -0.06(-1.27%) |
Aug 23, 2017 | 4.791 | 4.875 | 4.751 | 4.875 | 259,667 | +0.09(+1.85%) |
Aug 22, 2017 | 4.804 | 4.804 | 4.769 | 4.786 | 107,228 | +0.05(+1.03%) |
Aug 21, 2017 | 4.760 | 4.813 | 4.738 | 4.738 | 178,378 | -0.01(-0.19%) |
Aug 18, 2017 | 4.720 | 4.755 | 4.698 | 4.747 | 175,184 | +0.08(+1.71%) |
Aug 17, 2017 | 4.649 | 4.716 | 4.649 | 4.667 | 179,850 | +0.00(+0.00%) |
Aug 16, 2017 | 4.658 | 4.685 | 4.646 | 4.667 | 88,414 | +0.03(+0.57%) |
Aug 15, 2017 | 4.570 | 4.645 | 4.570 | 4.640 | 188,913 | +0.06(+1.25%) |
Aug 14, 2017 | 4.658 | 4.658 | 4.583 | 4.583 | 121,895 | -0.07(-1.43%) |
Aug 11, 2017 | 4.570 | 4.662 | 4.570 | 4.649 | 138,590 | +0.03(+0.57%) |
Aug 10, 2017 | 4.627 | 4.649 | 4.583 | 4.623 | 114,089 | +0.01(+0.19%) |
Aug 09, 2017 | 4.605 | 4.627 | 4.587 | 4.614 | 103,989 | -0.00(-0.10%) |
Aug 08, 2017 | 4.636 | 4.658 | 4.574 | 4.618 | 247,202 | -0.06(-1.23%) |
Aug 07, 2017 | 4.658 | 4.733 | 4.557 | 4.676 | 125,252 | +0.04(+0.76%) |
Aug 04, 2017 | 4.680 | 4.680 | 4.614 | 4.640 | 147,566 | -0.04(-0.85%) |
Aug 03, 2017 | 4.724 | 4.742 | 4.676 | 4.680 | 88,481 | -0.03(-0.56%) |
Aug 02, 2017 | 4.716 | 4.724 | 4.698 | 4.707 | 186,932 | -0.00(-0.09%) |
Aug 01, 2017 | 4.751 | 4.702 | 4.711 | 118,195 | -0.04(-0.75%) | |
Jul 31, 2017 | 4.800 | 4.800 | 4.707 | 4.747 | 153,650 | -0.02(-0.37%) |
Jul 28, 2017 | 4.720 | 4.769 | 4.716 | 4.764 | 116,915 | +0.08(+1.70%) |
Jul 27, 2017 | 4.751 | 4.755 | 4.662 | 4.685 | 121,280 | -0.05(-1.03%) |
Jul 26, 2017 | 4.640 | 4.751 | 4.640 | 4.733 | 321,426 | +0.09(+2.00%) |
Jul 25, 2017 | 4.689 | 4.693 | 4.627 | 4.640 | 124,988 | -0.07(-1.41%) |
Jul 24, 2017 | 4.751 | 4.751 | 4.689 | 4.707 | 93,663 | -0.02(-0.43%) |
Jul 21, 2017 | 4.711 | 4.766 | 4.698 | 4.727 | 333,450 | +0.01(+0.25%) |
Jul 20, 2017 | 4.733 | 4.764 | 4.690 | 4.716 | 255,309 | -0.00(-0.09%) |
Jul 19, 2017 | 4.654 | 4.724 | 4.627 | 4.720 | 146,077 | +0.10(+2.11%) |
Jul 18, 2017 | 4.596 | 4.629 | 4.583 | 4.623 | 88,551 | +0.07(+1.55%) |
Jul 17, 2017 | 4.649 | 4.649 | 4.543 | 4.552 | 216,166 | -0.07(-1.53%) |
Jul 14, 2017 | 4.508 | 4.647 | 4.494 | 4.623 | 148,050 | +0.13(+2.96%) |
Jul 13, 2017 | 4.583 | 4.583 | 4.486 | 4.490 | 176,314 | -0.06(-1.26%) |
Jul 12, 2017 | 4.437 | 4.570 | 4.424 | 4.547 | 401,345 | +0.11(+2.49%) |
Jul 11, 2017 | 4.494 | 4.494 | 4.424 | 4.437 | 109,681 | -0.10(-2.15%) |
Jul 10, 2017 | 4.494 | 4.534 | 4.468 | 4.534 | 250,934 | +0.04(+0.79%) |
Jul 07, 2017 | 4.512 | 4.512 | 4.447 | 4.499 | 153,460 | +0.00(+0.00%) |
Jul 06, 2017 | 4.543 | 4.543 | 4.450 | 4.499 | 319,288 | -0.05(-1.07%) |
Jul 05, 2017 | 4.583 | 4.592 | 4.486 | 4.547 | 202,029 | -0.12(-2.65%) |