Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.300 | 4.400 | 4.250 | 4.250 | 49,691 | -0.10(-2.30%) |
Sep 28, 2017 | 4.400 | 4.500 | 4.300 | 4.350 | 22,888 | -0.05(-1.14%) |
Sep 27, 2017 | 4.350 | 4.490 | 4.350 | 4.400 | 41,582 | +0.05(+1.15%) |
Sep 26, 2017 | 4.700 | 4.700 | 4.300 | 4.350 | 39,278 | -0.25(-5.43%) |
Sep 25, 2017 | 4.500 | 4.700 | 4.455 | 4.600 | 70,145 | +0.15(+3.37%) |
Sep 22, 2017 | 4.350 | 4.550 | 4.350 | 4.450 | 56,485 | +0.15(+3.49%) |
Sep 21, 2017 | 4.650 | 4.650 | 4.300 | 4.300 | 811,561 | -0.30(-6.52%) |
Sep 20, 2017 | 4.950 | 4.950 | 4.450 | 4.600 | 253,103 | -0.35(-7.07%) |
Sep 19, 2017 | 5.150 | 5.300 | 4.950 | 4.950 | 144,865 | -0.15(-2.94%) |
Sep 18, 2017 | 5.250 | 5.300 | 5.100 | 5.100 | 11,660 | -0.15(-2.86%) |
Sep 15, 2017 | 5.050 | 5.300 | 5.050 | 5.250 | 24,928 | +0.17(+3.45%) |
Sep 14, 2017 | 5.050 | 5.100 | 5.000 | 5.075 | 30,730 | +0.05(+1.00%) |
Sep 13, 2017 | 5.050 | 5.100 | 4.950 | 5.025 | 21,654 | +0.03(+0.50%) |
Sep 12, 2017 | 5.200 | 4.950 | 5.000 | 68,696 | -0.05(-0.99%) | |
Sep 11, 2017 | 5.000 | 5.200 | 5.000 | 5.050 | 15,626 | +0.00(+0.00%) |
Sep 08, 2017 | 4.850 | 5.100 | 4.850 | 5.050 | 24,688 | -0.05(-0.98%) |
Sep 07, 2017 | 5.008 | 5.389 | 5.008 | 5.100 | 31,832 | +0.15(+3.03%) |
Sep 06, 2017 | 5.000 | 5.250 | 4.900 | 4.950 | 12,615 | -0.05(-1.00%) |
Sep 05, 2017 | 5.250 | 5.250 | 4.950 | 5.000 | 21,366 | -0.15(-2.91%) |
Sep 01, 2017 | 5.300 | 5.400 | 5.150 | 5.150 | 3,516 | -0.20(-3.74%) |
Aug 31, 2017 | 5.050 | 5.412 | 5.050 | 5.350 | 11,029 | +0.30(+5.94%) |
Aug 30, 2017 | 5.400 | 5.400 | 5.000 | 5.050 | 13,045 | -0.25(-4.72%) |
Aug 29, 2017 | 5.400 | 5.400 | 5.150 | 5.300 | 7,230 | +0.20(+3.92%) |
Aug 28, 2017 | 5.100 | 5.125 | 5.058 | 5.100 | 6,218 | +0.00(+0.00%) |
Aug 25, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 9,465 | +0.00(+0.00%) |
Aug 24, 2017 | 4.950 | 5.250 | 4.950 | 5.100 | 223,080 | +0.10(+2.00%) |
Aug 23, 2017 | 5.100 | 5.100 | 5.000 | 5.000 | 9,026 | +0.00(+0.00%) |
Aug 22, 2017 | 5.300 | 5.450 | 5.000 | 5.000 | 11,162 | -0.30(-5.66%) |
Aug 21, 2017 | 5.400 | 5.450 | 5.250 | 5.300 | 5,706 | +0.05(+0.95%) |
Aug 18, 2017 | 5.300 | 5.300 | 5.100 | 5.250 | 2,070 | -0.05(-0.94%) |
Aug 17, 2017 | 5.300 | 5.450 | 5.216 | 5.300 | 7,919 | +0.05(+0.95%) |
Aug 16, 2017 | 5.550 | 5.550 | 5.050 | 5.250 | 15,337 | -0.20(-3.67%) |
Aug 15, 2017 | 5.700 | 5.700 | 5.400 | 5.450 | 7,219 | -0.15(-2.68%) |
Aug 14, 2017 | 5.700 | 5.700 | 5.600 | 5.600 | 7,002 | -0.10(-1.75%) |
Aug 11, 2017 | 5.600 | 5.700 | 5.600 | 5.700 | 4,979 | +0.05(+0.88%) |
Aug 10, 2017 | 5.750 | 5.750 | 5.600 | 5.650 | 3,887 | -0.10(-1.74%) |
Aug 09, 2017 | 5.700 | 5.800 | 5.550 | 5.750 | 17,141 | +0.10(+1.77%) |
Aug 08, 2017 | 5.550 | 5.700 | 5.500 | 5.650 | 53,038 | +0.10(+1.80%) |
Aug 07, 2017 | 5.550 | 5.650 | 5.450 | 5.550 | 16,002 | +0.00(+0.00%) |
Aug 04, 2017 | 5.700 | 5.700 | 5.550 | 5.550 | 20,752 | -0.15(-2.63%) |
Aug 03, 2017 | 5.750 | 5.800 | 5.650 | 5.700 | 5,866 | -0.05(-0.87%) |
Aug 02, 2017 | 5.850 | 5.875 | 5.650 | 5.750 | 21,934 | -0.10(-1.71%) |
Aug 01, 2017 | 6.050 | 6.150 | 5.825 | 5.850 | 31,665 | -0.15(-2.50%) |
Jul 31, 2017 | 5.500 | 6.300 | 5.400 | 6.000 | 141,563 | +0.35(+6.19%) |
Jul 28, 2017 | 5.050 | 5.900 | 5.050 | 5.650 | 266,851 | +0.62(+12.44%) |
Jul 27, 2017 | 5.150 | 5.150 | 5.000 | 5.025 | 47,749 | +0.03(+0.50%) |
Jul 26, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 155,641 | -0.10(-1.96%) |
Jul 25, 2017 | 5.050 | 5.250 | 4.950 | 5.100 | 416,794 | +0.15(+3.03%) |
Jul 24, 2017 | 5.000 | 5.050 | 4.900 | 4.950 | 256,409 | -0.10(-1.98%) |
Jul 21, 2017 | 5.050 | 5.150 | 4.975 | 5.050 | 145,186 | -0.05(-0.98%) |
Jul 20, 2017 | 5.250 | 5.350 | 5.011 | 5.100 | 67,788 | -0.25(-4.67%) |
Jul 19, 2017 | 5.550 | 5.550 | 5.250 | 5.350 | 196,729 | -0.10(-1.83%) |
Jul 18, 2017 | 5.450 | 5.550 | 5.400 | 5.450 | 42,461 | +0.00(+0.00%) |
Jul 17, 2017 | 5.450 | 5.650 | 5.439 | 5.450 | 7,776 | -0.04(-0.69%) |
Jul 14, 2017 | 5.550 | 5.650 | 5.500 | 5.488 | 18,440 | -0.01(-0.22%) |
Jul 13, 2017 | 5.600 | 5.600 | 5.500 | 5.500 | 137,240 | -0.10(-1.79%) |
Jul 12, 2017 | 5.550 | 5.650 | 5.550 | 5.600 | 28,526 | +0.05(+0.90%) |
Jul 11, 2017 | 5.750 | 5.750 | 5.550 | 5.550 | 171,009 | -0.15(-2.63%) |
Jul 10, 2017 | 5.800 | 5.800 | 5.600 | 5.700 | 94,259 | -0.15(-2.56%) |
Jul 07, 2017 | 5.800 | 5.900 | 5.800 | 5.850 | 5,861 | +0.05(+0.86%) |
Jul 06, 2017 | 5.850 | 5.950 | 5.800 | 5.800 | 506,578 | -0.10(-1.69%) |
Jul 05, 2017 | 5.850 | 6.000 | 5.850 | 5.900 | 37,474 | +0.10(+1.72%) |