Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.850 | 4.947 | 4.841 | 4.903 | 17,761,624 | +0.07(+1.47%) |
Sep 28, 2017 | 4.885 | 4.912 | 4.832 | 4.832 | 13,186,479 | -0.08(-1.63%) |
Sep 27, 2017 | 4.858 | 4.921 | 4.841 | 4.912 | 18,073,802 | +0.08(+1.65%) |
Sep 26, 2017 | 4.885 | 4.912 | 4.814 | 4.832 | 15,894,563 | -0.05(-1.09%) |
Sep 25, 2017 | 4.912 | 4.929 | 4.876 | 4.885 | 14,418,977 | -0.04(-0.72%) |
Sep 22, 2017 | 4.858 | 4.921 | 4.858 | 4.921 | 9,328,273 | +0.04(+0.91%) |
Sep 21, 2017 | 4.876 | 4.912 | 4.858 | 4.876 | 8,291,627 | -0.01(-0.18%) |
Sep 20, 2017 | 4.850 | 4.903 | 4.841 | 4.885 | 22,837,874 | +0.03(+0.55%) |
Sep 19, 2017 | 4.858 | 4.889 | 4.850 | 4.858 | 11,933,350 | -0.01(-0.18%) |
Sep 18, 2017 | 4.876 | 4.912 | 4.841 | 4.867 | 20,296,984 | -0.03(-0.54%) |
Sep 15, 2017 | 4.823 | 4.894 | 4.814 | 4.894 | 33,930,276 | +0.06(+1.29%) |
Sep 14, 2017 | 4.814 | 4.850 | 4.787 | 4.832 | 18,897,740 | +0.02(+0.37%) |
Sep 13, 2017 | 4.947 | 4.956 | 4.770 | 4.814 | 30,268,740 | -0.15(-3.04%) |
Sep 12, 2017 | 4.903 | 4.965 | 4.876 | 4.965 | 21,537,848 | +0.05(+1.08%) |
Sep 11, 2017 | 4.903 | 4.921 | 4.850 | 4.912 | 22,054,000 | +0.04(+0.91%) |
Sep 08, 2017 | 4.921 | 4.921 | 4.796 | 4.867 | 27,929,294 | -0.06(-1.26%) |
Sep 07, 2017 | 4.974 | 5.000 | 4.894 | 4.929 | 17,532,844 | -0.04(-0.89%) |
Sep 06, 2017 | 4.956 | 5.000 | 4.929 | 4.974 | 16,574,689 | +0.01(+0.18%) |
Sep 05, 2017 | 5.045 | 5.063 | 4.943 | 4.965 | 22,377,890 | -0.09(-1.76%) |
Sep 01, 2017 | 5.098 | 5.107 | 5.040 | 5.054 | 14,649,503 | -0.05(-1.04%) |
Aug 31, 2017 | 5.072 | 5.107 | 5.045 | 5.107 | 15,669,294 | +0.04(+0.88%) |
Aug 30, 2017 | 4.983 | 5.107 | 4.983 | 5.063 | 18,673,730 | +0.06(+1.24%) |
Aug 29, 2017 | 4.921 | 5.000 | 4.903 | 5.000 | 12,160,881 | +0.04(+0.90%) |
Aug 28, 2017 | 4.965 | 4.983 | 4.929 | 4.956 | 11,569,941 | +0.00(+0.00%) |
Aug 25, 2017 | 4.965 | 4.992 | 4.938 | 4.956 | 11,564,048 | +0.00(+0.00%) |
Aug 24, 2017 | 4.947 | 4.974 | 4.903 | 4.956 | 12,766,174 | +0.02(+0.36%) |
Aug 23, 2017 | 5.000 | 5.027 | 4.938 | 4.938 | 19,720,328 | -0.10(-1.94%) |
Aug 22, 2017 | 4.912 | 5.036 | 4.912 | 5.036 | 26,490,148 | +0.13(+2.72%) |
Aug 21, 2017 | 4.876 | 4.912 | 4.858 | 4.903 | 11,719,731 | +0.03(+0.55%) |
Aug 18, 2017 | 4.841 | 4.903 | 4.832 | 4.876 | 14,107,441 | +0.01(+0.18%) |
Aug 17, 2017 | 4.938 | 4.956 | 4.858 | 4.867 | 21,398,196 | -0.10(-1.97%) |
Aug 16, 2017 | 4.983 | 4.996 | 4.929 | 4.965 | 12,633,523 | -0.01(-0.18%) |
Aug 15, 2017 | 4.992 | 5.005 | 4.903 | 4.974 | 23,956,100 | -0.03(-0.53%) |
Aug 14, 2017 | 4.992 | 5.027 | 4.965 | 5.000 | 16,659,790 | +0.05(+1.08%) |
Aug 11, 2017 | 4.858 | 4.978 | 4.850 | 4.947 | 20,820,482 | +0.06(+1.27%) |
Aug 10, 2017 | 4.885 | 4.921 | 4.876 | 4.885 | 19,142,334 | -0.04(-0.90%) |
Aug 09, 2017 | 4.912 | 4.947 | 4.867 | 4.929 | 20,923,828 | +0.00(+0.00%) |
Aug 08, 2017 | 4.956 | 5.009 | 4.912 | 4.929 | 24,368,850 | -0.04(-0.72%) |
Aug 07, 2017 | 4.921 | 4.974 | 4.921 | 4.965 | 15,809,906 | +0.04(+0.72%) |
Aug 04, 2017 | 5.009 | 5.031 | 4.921 | 4.930 | 21,340,130 | -0.07(-1.42%) |
Aug 03, 2017 | 5.018 | 5.089 | 4.987 | 5.000 | 19,616,668 | -0.04(-0.70%) |
Aug 02, 2017 | 5.107 | 5.133 | 4.974 | 5.036 | 20,792,382 | -0.10(-1.90%) |
Aug 01, 2017 | 5.222 | 5.222 | 5.071 | 5.133 | 28,390,968 | -0.06(-1.19%) |
Jul 31, 2017 | 5.195 | 5.222 | 5.151 | 5.195 | 18,640,434 | +0.04(+0.86%) |
Jul 28, 2017 | 5.125 | 5.204 | 5.098 | 5.151 | 23,480,636 | -0.02(-0.34%) |
Jul 27, 2017 | 4.921 | 5.222 | 4.921 | 5.169 | 82,537,640 | +0.39(+8.16%) |
Jul 26, 2017 | 4.805 | 4.867 | 4.779 | 4.779 | 42,578,164 | +0.00(+0.00%) |
Jul 25, 2017 | 4.770 | 4.832 | 4.770 | 4.779 | 20,355,978 | +0.01(+0.19%) |
Jul 24, 2017 | 4.850 | 4.859 | 4.761 | 4.770 | 27,196,152 | -0.08(-1.65%) |
Jul 21, 2017 | 4.832 | 4.850 | 4.783 | 4.850 | 19,127,342 | +0.00(+0.00%) |
Jul 20, 2017 | 4.867 | 4.823 | 4.850 | 12,765,902 | +0.03(+0.55%) | |
Jul 19, 2017 | 4.797 | 4.832 | 4.779 | 4.823 | 17,828,126 | +0.03(+0.55%) |
Jul 18, 2017 | 4.832 | 4.850 | 4.779 | 4.797 | 20,324,754 | -0.04(-0.92%) |
Jul 17, 2017 | 4.841 | 4.859 | 4.828 | 4.841 | 11,463,487 | -0.02(-0.36%) |
Jul 14, 2017 | 4.841 | 4.859 | 4.814 | 4.859 | 14,815,220 | +0.04(+0.92%) |
Jul 13, 2017 | 4.779 | 4.850 | 4.779 | 4.814 | 19,688,158 | +0.02(+0.46%) |
Jul 12, 2017 | 4.797 | 4.823 | 4.770 | 4.792 | 19,181,558 | +0.01(+0.28%) |
Jul 11, 2017 | 4.743 | 4.788 | 4.717 | 4.779 | 14,196,622 | +0.04(+0.94%) |
Jul 10, 2017 | 4.752 | 4.788 | 4.717 | 4.734 | 27,088,164 | -0.03(-0.56%) |
Jul 07, 2017 | 4.743 | 4.805 | 4.734 | 4.761 | 15,409,717 | +0.02(+0.37%) |
Jul 06, 2017 | 4.810 | 4.734 | 4.743 | 16,758,586 | -0.06(-1.29%) | |
Jul 05, 2017 | 4.761 | 4.832 | 4.761 | 4.805 | 19,435,228 | +0.04(+0.74%) |