Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.250 | 5.277 | 5.218 | 5.254 | 17,273,952 | +0.08(+1.48%) |
Sep 28, 2017 | 5.170 | 5.204 | 5.139 | 5.177 | 26,502,832 | -0.01(-0.15%) |
Sep 27, 2017 | 5.204 | 5.223 | 5.135 | 5.185 | 37,593,760 | -0.03(-0.59%) |
Sep 26, 2017 | 5.231 | 5.285 | 5.212 | 5.216 | 22,956,136 | +0.01(+0.15%) |
Sep 25, 2017 | 5.296 | 5.304 | 5.196 | 5.208 | 23,296,276 | -0.12(-2.16%) |
Sep 22, 2017 | 5.281 | 5.365 | 5.262 | 5.323 | 14,824,799 | +0.04(+0.73%) |
Sep 21, 2017 | 5.315 | 5.373 | 5.252 | 5.285 | 27,058,082 | -0.02(-0.36%) |
Sep 20, 2017 | 5.346 | 5.359 | 5.231 | 5.304 | 23,032,730 | -0.02(-0.43%) |
Sep 19, 2017 | 5.354 | 5.354 | 5.273 | 5.327 | 29,137,212 | -0.03(-0.64%) |
Sep 18, 2017 | 5.358 | 5.415 | 5.325 | 5.361 | 23,277,844 | +0.00(+0.07%) |
Sep 15, 2017 | 5.246 | 5.373 | 5.235 | 5.358 | 25,548,754 | +0.09(+1.67%) |
Sep 14, 2017 | 5.223 | 5.281 | 5.200 | 5.269 | 24,359,248 | +0.03(+0.59%) |
Sep 13, 2017 | 5.200 | 5.271 | 5.181 | 5.239 | 30,939,604 | +0.02(+0.37%) |
Sep 12, 2017 | 5.223 | 5.284 | 5.193 | 5.219 | 24,080,642 | -0.04(-0.80%) |
Sep 11, 2017 | 5.254 | 5.338 | 5.251 | 5.262 | 23,328,036 | +0.08(+1.48%) |
Sep 08, 2017 | 5.216 | 5.223 | 5.166 | 5.185 | 42,839,416 | -0.00(-0.07%) |
Sep 07, 2017 | 5.181 | 5.221 | 5.139 | 5.189 | 33,995,716 | -0.02(-0.29%) |
Sep 06, 2017 | 5.097 | 5.227 | 5.087 | 5.204 | 42,622,192 | +0.18(+3.59%) |
Sep 05, 2017 | 5.093 | 5.108 | 4.953 | 5.024 | 41,424,180 | +0.01(+0.23%) |
Sep 01, 2017 | 4.986 | 5.070 | 4.963 | 5.012 | 25,140,556 | +0.12(+2.39%) |
Aug 31, 2017 | 4.968 | 4.976 | 4.884 | 4.896 | 26,774,092 | -0.03(-0.70%) |
Aug 30, 2017 | 4.938 | 4.945 | 4.901 | 4.930 | 18,442,984 | -0.03(-0.54%) |
Aug 29, 2017 | 4.869 | 4.968 | 4.853 | 4.957 | 32,688,002 | +0.02(+0.47%) |
Aug 28, 2017 | 4.980 | 4.991 | 4.918 | 4.934 | 15,259,802 | -0.06(-1.15%) |
Aug 25, 2017 | 5.018 | 4.965 | 4.991 | 20,060,222 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.991 | 5.041 | 4.974 | 5.014 | 24,546,562 | +0.05(+0.93%) |
Aug 23, 2017 | 4.892 | 4.991 | 4.892 | 4.968 | 34,032,672 | +0.09(+1.81%) |
Aug 22, 2017 | 4.849 | 4.930 | 4.842 | 4.880 | 20,872,972 | +0.12(+2.41%) |
Aug 21, 2017 | 4.869 | 4.874 | 4.754 | 4.765 | 16,818,416 | -0.09(-1.89%) |
Aug 18, 2017 | 4.780 | 4.869 | 4.763 | 4.857 | 21,667,404 | +0.13(+2.84%) |
Aug 17, 2017 | 4.780 | 4.798 | 4.719 | 4.723 | 18,783,766 | -0.10(-2.14%) |
Aug 16, 2017 | 4.807 | 4.849 | 4.750 | 4.826 | 19,512,050 | +0.04(+0.88%) |
Aug 15, 2017 | 4.769 | 4.815 | 4.750 | 4.784 | 21,033,606 | +0.06(+1.27%) |
Aug 14, 2017 | 4.679 | 4.785 | 4.671 | 4.724 | 20,667,372 | +0.03(+0.73%) |
Aug 11, 2017 | 4.652 | 4.721 | 4.612 | 4.690 | 17,916,124 | +0.04(+0.90%) |
Aug 10, 2017 | 4.721 | 4.724 | 4.645 | 4.649 | 19,335,540 | -0.09(-1.92%) |
Aug 09, 2017 | 4.728 | 4.757 | 4.713 | 4.740 | 22,374,724 | -0.07(-1.42%) |
Aug 08, 2017 | 4.751 | 4.857 | 4.747 | 4.808 | 46,578,840 | +0.05(+1.04%) |
Aug 07, 2017 | 4.671 | 4.766 | 4.664 | 4.759 | 17,470,062 | +0.07(+1.46%) |
Aug 04, 2017 | 4.724 | 4.743 | 4.671 | 4.690 | 14,418,733 | -0.02(-0.48%) |
Aug 03, 2017 | 4.709 | 4.736 | 4.690 | 4.713 | 43,742,264 | -0.02(-0.32%) |
Aug 02, 2017 | 4.630 | 4.736 | 4.622 | 4.728 | 39,474,172 | +0.07(+1.47%) |
Aug 01, 2017 | 4.595 | 4.705 | 4.584 | 4.660 | 42,138,708 | +0.14(+3.15%) |
Jul 31, 2017 | 4.491 | 4.540 | 4.457 | 4.518 | 24,975,944 | +0.05(+1.10%) |
Jul 28, 2017 | 4.423 | 4.484 | 4.400 | 4.468 | 37,204,552 | +0.03(+0.77%) |
Jul 27, 2017 | 4.468 | 4.499 | 4.404 | 4.434 | 30,265,694 | -0.01(-0.26%) |
Jul 26, 2017 | 4.411 | 4.461 | 4.381 | 4.446 | 38,293,420 | +0.02(+0.34%) |
Jul 25, 2017 | 4.480 | 4.503 | 4.404 | 4.430 | 24,205,036 | -0.01(-0.26%) |
Jul 24, 2017 | 4.430 | 4.453 | 4.404 | 4.442 | 21,169,090 | +0.03(+0.60%) |
Jul 21, 2017 | 4.446 | 4.468 | 4.400 | 4.415 | 19,353,276 | -0.02(-0.43%) |
Jul 20, 2017 | 4.446 | 4.461 | 4.413 | 4.434 | 15,120,947 | +0.02(+0.43%) |
Jul 19, 2017 | 4.476 | 4.489 | 4.396 | 4.415 | 18,312,220 | -0.04(-0.85%) |
Jul 18, 2017 | 4.419 | 4.465 | 4.396 | 4.453 | 19,355,510 | +0.04(+0.86%) |
Jul 17, 2017 | 4.446 | 4.453 | 4.392 | 4.415 | 27,384,680 | -0.04(-0.85%) |
Jul 14, 2017 | 4.453 | 4.465 | 4.404 | 4.453 | 36,653,452 | +0.04(+0.95%) |
Jul 13, 2017 | 4.411 | 4.438 | 4.392 | 4.411 | 32,555,140 | +0.01(+0.17%) |
Jul 12, 2017 | 4.317 | 4.434 | 4.264 | 4.404 | 57,146,308 | +0.11(+2.47%) |
Jul 11, 2017 | 4.229 | 4.309 | 4.226 | 4.298 | 22,611,600 | +0.07(+1.71%) |
Jul 10, 2017 | 4.207 | 4.241 | 4.203 | 4.226 | 22,559,352 | +0.06(+1.55%) |
Jul 07, 2017 | 4.214 | 4.229 | 4.121 | 4.161 | 45,102,620 | -0.02(-0.45%) |
Jul 06, 2017 | 4.226 | 4.233 | 4.155 | 4.180 | 30,530,110 | -0.07(-1.61%) |
Jul 05, 2017 | 4.226 | 4.275 | 4.165 | 4.248 | 17,949,742 | +0.01(+0.27%) |