Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.458 | 5.526 | 5.195 | 5.211 | 25,224 | -0.19(-3.53%) |
Sep 28, 2017 | 5.522 | 5.530 | 5.172 | 5.402 | 53,758 | -0.14(-2.58%) |
Sep 27, 2017 | 5.681 | 5.681 | 5.307 | 5.546 | 64,027 | -0.06(-0.99%) |
Sep 26, 2017 | 5.450 | 5.705 | 5.342 | 5.601 | 86,123 | +0.16(+2.92%) |
Sep 25, 2017 | 5.466 | 5.506 | 5.306 | 5.442 | 60,337 | +0.05(+0.88%) |
Sep 22, 2017 | 4.965 | 5.410 | 4.965 | 5.394 | 82,818 | +0.44(+8.83%) |
Sep 21, 2017 | 4.917 | 4.965 | 4.806 | 4.957 | 18,483 | +0.06(+1.14%) |
Sep 20, 2017 | 4.766 | 4.909 | 4.766 | 4.901 | 33,574 | +0.12(+2.50%) |
Sep 19, 2017 | 4.833 | 4.845 | 4.714 | 4.782 | 18,346 | -0.02(-0.50%) |
Sep 18, 2017 | 4.814 | 4.901 | 4.774 | 4.806 | 21,139 | -0.01(-0.17%) |
Sep 15, 2017 | 4.829 | 4.970 | 4.774 | 4.814 | 92,098 | -0.01(-0.16%) |
Sep 14, 2017 | 4.814 | 4.837 | 4.774 | 4.822 | 22,480 | +0.02(+0.50%) |
Sep 13, 2017 | 4.742 | 4.877 | 4.742 | 4.798 | 42,027 | +0.04(+0.84%) |
Sep 12, 2017 | 4.893 | 4.932 | 4.702 | 4.758 | 25,006 | -0.17(-3.39%) |
Sep 11, 2017 | 4.909 | 4.997 | 4.901 | 4.925 | 16,341 | +0.01(+0.16%) |
Sep 08, 2017 | 4.861 | 4.981 | 4.800 | 4.917 | 28,254 | +0.00(+0.00%) |
Sep 07, 2017 | 4.806 | 4.982 | 4.806 | 4.917 | 14,574 | +0.11(+2.32%) |
Sep 06, 2017 | 4.845 | 4.865 | 4.742 | 4.806 | 29,051 | +0.02(+0.33%) |
Sep 05, 2017 | 4.766 | 4.829 | 4.697 | 4.790 | 31,923 | +0.06(+1.18%) |
Sep 01, 2017 | 4.869 | 4.949 | 4.694 | 4.734 | 58,749 | -0.16(-3.25%) |
Aug 31, 2017 | 4.909 | 5.005 | 4.861 | 4.893 | 67,575 | -0.02(-0.49%) |
Aug 30, 2017 | 4.702 | 4.917 | 4.641 | 4.917 | 65,601 | +0.22(+4.75%) |
Aug 29, 2017 | 4.718 | 4.765 | 4.654 | 4.694 | 21,887 | -0.03(-0.67%) |
Aug 28, 2017 | 4.710 | 4.814 | 4.503 | 4.726 | 137,628 | +0.02(+0.34%) |
Aug 25, 2017 | 4.893 | 4.893 | 4.694 | 4.710 | 26,359 | -0.12(-2.47%) |
Aug 24, 2017 | 4.702 | 4.845 | 4.702 | 4.829 | 18,819 | +0.12(+2.53%) |
Aug 23, 2017 | 4.758 | 4.790 | 4.658 | 4.710 | 17,286 | -0.06(-1.33%) |
Aug 22, 2017 | 4.623 | 4.790 | 4.551 | 4.774 | 37,282 | +0.21(+4.53%) |
Aug 21, 2017 | 4.599 | 4.726 | 4.495 | 4.567 | 63,533 | -0.01(-0.17%) |
Aug 18, 2017 | 4.567 | 4.702 | 4.559 | 4.575 | 87,124 | -0.06(-1.20%) |
Aug 17, 2017 | 4.710 | 4.790 | 4.584 | 4.631 | 22,897 | -0.10(-2.02%) |
Aug 16, 2017 | 4.845 | 4.925 | 4.670 | 4.726 | 25,452 | -0.04(-0.83%) |
Aug 15, 2017 | 4.853 | 4.853 | 4.631 | 4.766 | 38,908 | -0.06(-1.16%) |
Aug 14, 2017 | 4.686 | 4.989 | 4.686 | 4.822 | 79,582 | +0.13(+2.71%) |
Aug 11, 2017 | 4.623 | 4.718 | 4.623 | 4.694 | 60,826 | -0.05(-1.09%) |
Aug 10, 2017 | 4.754 | 4.805 | 4.714 | 4.746 | 94,093 | -0.02(-0.49%) |
Aug 09, 2017 | 4.801 | 4.839 | 4.730 | 4.769 | 30,393 | -0.05(-0.98%) |
Aug 08, 2017 | 4.887 | 4.950 | 4.809 | 4.817 | 73,877 | -0.05(-0.97%) |
Aug 07, 2017 | 4.840 | 4.986 | 4.811 | 4.864 | 51,748 | +0.02(+0.32%) |
Aug 04, 2017 | 5.060 | 5.123 | 4.832 | 4.848 | 61,706 | -0.20(-3.89%) |
Aug 03, 2017 | 4.942 | 5.178 | 4.920 | 5.045 | 34,849 | -0.05(-1.08%) |
Aug 02, 2017 | 5.194 | 5.194 | 5.041 | 5.099 | 56,841 | -0.09(-1.82%) |
Aug 01, 2017 | 5.162 | 5.304 | 5.162 | 5.194 | 25,499 | -0.02(-0.30%) |
Jul 31, 2017 | 5.241 | 5.312 | 5.147 | 5.210 | 46,561 | +0.00(+0.00%) |
Jul 28, 2017 | 5.398 | 5.414 | 5.194 | 5.210 | 36,824 | -0.12(-2.21%) |
Jul 27, 2017 | 5.382 | 5.382 | 5.186 | 5.327 | 81,266 | -0.05(-0.88%) |
Jul 26, 2017 | 5.382 | 5.618 | 5.335 | 5.375 | 75,907 | -0.01(-0.15%) |
Jul 25, 2017 | 5.170 | 5.618 | 5.139 | 5.382 | 116,812 | +0.20(+3.95%) |
Jul 24, 2017 | 5.225 | 5.288 | 4.989 | 5.178 | 75,540 | -0.20(-3.80%) |
Jul 21, 2017 | 5.516 | 5.516 | 5.312 | 5.382 | 33,644 | -0.01(-0.15%) |
Jul 20, 2017 | 5.390 | 5.469 | 5.343 | 5.390 | 21,531 | +0.01(+0.15%) |
Jul 19, 2017 | 5.241 | 5.398 | 5.217 | 5.382 | 30,304 | +0.15(+2.85%) |
Jul 18, 2017 | 5.335 | 5.363 | 5.225 | 5.233 | 27,484 | -0.06(-1.19%) |
Jul 17, 2017 | 5.304 | 5.343 | 5.162 | 5.296 | 40,454 | +0.05(+1.05%) |
Jul 14, 2017 | 5.233 | 5.310 | 5.076 | 5.241 | 106,170 | +0.01(+0.15%) |
Jul 13, 2017 | 5.351 | 5.398 | 5.186 | 5.233 | 31,615 | -0.14(-2.63%) |
Jul 12, 2017 | 5.296 | 5.398 | 5.249 | 5.375 | 92,711 | +0.10(+1.94%) |
Jul 11, 2017 | 5.406 | 5.406 | 5.155 | 5.272 | 68,813 | -0.13(-2.47%) |
Jul 10, 2017 | 5.296 | 5.524 | 5.296 | 5.406 | 37,911 | -0.04(-0.72%) |
Jul 07, 2017 | 5.555 | 5.555 | 5.382 | 5.445 | 41,243 | -0.10(-1.84%) |
Jul 06, 2017 | 5.367 | 5.650 | 5.304 | 5.547 | 86,638 | +0.16(+2.92%) |
Jul 05, 2017 | 5.618 | 5.618 | 5.346 | 5.390 | 63,108 | -0.24(-4.19%) |