Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.247 | 5.274 | 5.215 | 5.251 | 17,283,752 | +0.08(+1.48%) |
Sep 28, 2017 | 5.167 | 5.201 | 5.136 | 5.174 | 26,517,870 | -0.01(-0.15%) |
Sep 27, 2017 | 5.201 | 5.220 | 5.132 | 5.182 | 37,615,092 | -0.03(-0.59%) |
Sep 26, 2017 | 5.228 | 5.282 | 5.209 | 5.213 | 22,969,162 | +0.01(+0.15%) |
Sep 25, 2017 | 5.293 | 5.301 | 5.193 | 5.205 | 23,309,494 | -0.11(-2.16%) |
Sep 22, 2017 | 5.278 | 5.362 | 5.259 | 5.320 | 14,833,211 | +0.04(+0.73%) |
Sep 21, 2017 | 5.312 | 5.370 | 5.249 | 5.282 | 27,073,434 | -0.02(-0.36%) |
Sep 20, 2017 | 5.343 | 5.356 | 5.228 | 5.301 | 23,045,798 | -0.02(-0.43%) |
Sep 19, 2017 | 5.351 | 5.351 | 5.270 | 5.324 | 29,153,744 | -0.03(-0.64%) |
Sep 18, 2017 | 5.354 | 5.412 | 5.322 | 5.358 | 23,291,050 | +0.00(+0.07%) |
Sep 15, 2017 | 5.243 | 5.370 | 5.232 | 5.354 | 25,563,250 | +0.09(+1.67%) |
Sep 14, 2017 | 5.220 | 5.278 | 5.197 | 5.266 | 24,373,070 | +0.03(+0.59%) |
Sep 13, 2017 | 5.197 | 5.268 | 5.178 | 5.236 | 30,957,158 | +0.02(+0.37%) |
Sep 12, 2017 | 5.220 | 5.281 | 5.190 | 5.216 | 24,094,304 | -0.04(-0.80%) |
Sep 11, 2017 | 5.251 | 5.335 | 5.248 | 5.259 | 23,341,272 | +0.08(+1.48%) |
Sep 08, 2017 | 5.213 | 5.220 | 5.163 | 5.182 | 42,863,720 | -0.00(-0.07%) |
Sep 07, 2017 | 5.178 | 5.218 | 5.136 | 5.186 | 34,015,004 | -0.02(-0.29%) |
Sep 06, 2017 | 5.094 | 5.224 | 5.084 | 5.201 | 42,646,376 | +0.18(+3.59%) |
Sep 05, 2017 | 5.090 | 5.105 | 4.950 | 5.021 | 41,447,684 | +0.01(+0.23%) |
Sep 01, 2017 | 4.983 | 5.067 | 4.960 | 5.010 | 25,154,820 | +0.12(+2.39%) |
Aug 31, 2017 | 4.966 | 4.973 | 4.881 | 4.893 | 26,789,286 | -0.03(-0.70%) |
Aug 30, 2017 | 4.935 | 4.943 | 4.898 | 4.927 | 18,453,450 | -0.03(-0.54%) |
Aug 29, 2017 | 4.866 | 4.966 | 4.851 | 4.954 | 32,706,552 | +0.02(+0.47%) |
Aug 28, 2017 | 4.977 | 4.989 | 4.916 | 4.931 | 15,268,463 | -0.06(-1.15%) |
Aug 25, 2017 | 5.015 | 4.962 | 4.989 | 20,071,606 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.989 | 5.038 | 4.971 | 5.011 | 24,560,492 | +0.05(+0.93%) |
Aug 23, 2017 | 4.889 | 4.989 | 4.889 | 4.966 | 34,051,984 | +0.09(+1.81%) |
Aug 22, 2017 | 4.847 | 4.927 | 4.839 | 4.877 | 20,884,816 | +0.11(+2.41%) |
Aug 21, 2017 | 4.866 | 4.872 | 4.751 | 4.762 | 16,827,960 | -0.09(-1.89%) |
Aug 18, 2017 | 4.778 | 4.866 | 4.761 | 4.854 | 21,679,700 | +0.13(+2.84%) |
Aug 17, 2017 | 4.778 | 4.795 | 4.716 | 4.720 | 18,794,426 | -0.10(-2.14%) |
Aug 16, 2017 | 4.805 | 4.847 | 4.747 | 4.824 | 19,523,122 | +0.04(+0.88%) |
Aug 15, 2017 | 4.766 | 4.812 | 4.747 | 4.782 | 21,045,544 | +0.06(+1.27%) |
Aug 14, 2017 | 4.676 | 4.782 | 4.669 | 4.722 | 20,679,098 | +0.03(+0.73%) |
Aug 11, 2017 | 4.650 | 4.718 | 4.610 | 4.688 | 17,926,290 | +0.04(+0.90%) |
Aug 10, 2017 | 4.718 | 4.722 | 4.642 | 4.646 | 19,346,512 | -0.09(-1.92%) |
Aug 09, 2017 | 4.726 | 4.754 | 4.710 | 4.737 | 22,387,418 | -0.07(-1.42%) |
Aug 08, 2017 | 4.748 | 4.854 | 4.744 | 4.805 | 46,605,268 | +0.05(+1.04%) |
Aug 07, 2017 | 4.669 | 4.763 | 4.661 | 4.756 | 17,479,974 | +0.07(+1.46%) |
Aug 04, 2017 | 4.722 | 4.741 | 4.669 | 4.688 | 14,426,914 | -0.02(-0.48%) |
Aug 03, 2017 | 4.707 | 4.733 | 4.688 | 4.710 | 43,767,084 | -0.02(-0.32%) |
Aug 02, 2017 | 4.627 | 4.733 | 4.619 | 4.726 | 39,496,568 | +0.07(+1.47%) |
Aug 01, 2017 | 4.593 | 4.703 | 4.581 | 4.657 | 42,162,616 | +0.14(+3.15%) |
Jul 31, 2017 | 4.489 | 4.538 | 4.454 | 4.515 | 24,990,120 | +0.05(+1.10%) |
Jul 28, 2017 | 4.420 | 4.481 | 4.398 | 4.466 | 37,225,668 | +0.03(+0.77%) |
Jul 27, 2017 | 4.466 | 4.496 | 4.401 | 4.432 | 30,282,874 | -0.01(-0.26%) |
Jul 26, 2017 | 4.409 | 4.458 | 4.379 | 4.443 | 38,315,156 | +0.02(+0.34%) |
Jul 25, 2017 | 4.477 | 4.500 | 4.401 | 4.428 | 24,218,774 | -0.01(-0.26%) |
Jul 24, 2017 | 4.428 | 4.451 | 4.401 | 4.439 | 21,181,104 | +0.03(+0.60%) |
Jul 21, 2017 | 4.443 | 4.466 | 4.398 | 4.413 | 19,364,262 | -0.02(-0.43%) |
Jul 20, 2017 | 4.443 | 4.458 | 4.411 | 4.432 | 15,129,529 | +0.02(+0.43%) |
Jul 19, 2017 | 4.473 | 4.487 | 4.394 | 4.413 | 18,322,614 | -0.04(-0.85%) |
Jul 18, 2017 | 4.417 | 4.462 | 4.394 | 4.451 | 19,366,496 | +0.04(+0.86%) |
Jul 17, 2017 | 4.443 | 4.451 | 4.390 | 4.413 | 27,400,222 | -0.04(-0.85%) |
Jul 14, 2017 | 4.451 | 4.462 | 4.401 | 4.451 | 36,674,256 | +0.04(+0.95%) |
Jul 13, 2017 | 4.409 | 4.435 | 4.390 | 4.409 | 32,573,618 | +0.01(+0.17%) |
Jul 12, 2017 | 4.314 | 4.432 | 4.261 | 4.401 | 57,178,744 | +0.11(+2.47%) |
Jul 11, 2017 | 4.227 | 4.307 | 4.223 | 4.295 | 22,624,434 | +0.07(+1.71%) |
Jul 10, 2017 | 4.204 | 4.238 | 4.200 | 4.223 | 22,572,156 | +0.06(+1.55%) |
Jul 07, 2017 | 4.212 | 4.227 | 4.119 | 4.159 | 45,128,216 | -0.02(-0.45%) |
Jul 06, 2017 | 4.223 | 4.231 | 4.153 | 4.178 | 30,547,438 | -0.07(-1.61%) |
Jul 05, 2017 | 4.223 | 4.272 | 4.163 | 4.246 | 17,959,930 | +0.01(+0.27%) |