Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.432 | 5.499 | 5.170 | 5.186 | 25,346 | -0.19(-3.53%) |
Sep 28, 2017 | 5.495 | 5.503 | 5.147 | 5.376 | 54,019 | -0.14(-2.58%) |
Sep 27, 2017 | 5.653 | 5.653 | 5.281 | 5.519 | 64,338 | -0.06(-0.99%) |
Sep 26, 2017 | 5.424 | 5.677 | 5.316 | 5.574 | 86,541 | +0.16(+2.92%) |
Sep 25, 2017 | 5.440 | 5.479 | 5.281 | 5.416 | 60,630 | +0.05(+0.89%) |
Sep 22, 2017 | 4.941 | 5.384 | 4.941 | 5.368 | 83,221 | +0.44(+8.83%) |
Sep 21, 2017 | 4.893 | 4.941 | 4.782 | 4.933 | 18,573 | +0.06(+1.14%) |
Sep 20, 2017 | 4.743 | 4.885 | 4.743 | 4.877 | 33,737 | +0.12(+2.50%) |
Sep 19, 2017 | 4.809 | 4.822 | 4.691 | 4.759 | 18,435 | -0.02(-0.50%) |
Sep 18, 2017 | 4.790 | 4.877 | 4.751 | 4.782 | 21,241 | -0.01(-0.17%) |
Sep 15, 2017 | 4.806 | 4.946 | 4.751 | 4.790 | 92,545 | -0.01(-0.16%) |
Sep 14, 2017 | 4.790 | 4.814 | 4.751 | 4.798 | 22,589 | +0.02(+0.50%) |
Sep 13, 2017 | 4.719 | 4.854 | 4.719 | 4.774 | 42,231 | +0.04(+0.84%) |
Sep 12, 2017 | 4.869 | 4.908 | 4.679 | 4.735 | 25,128 | -0.17(-3.39%) |
Sep 11, 2017 | 4.885 | 4.972 | 4.877 | 4.901 | 16,421 | +0.01(+0.16%) |
Sep 08, 2017 | 4.838 | 4.957 | 4.777 | 4.893 | 28,391 | +0.00(+0.00%) |
Sep 07, 2017 | 4.782 | 4.958 | 4.782 | 4.893 | 14,645 | +0.11(+2.32%) |
Sep 06, 2017 | 4.822 | 4.842 | 4.719 | 4.782 | 29,192 | +0.02(+0.33%) |
Sep 05, 2017 | 4.743 | 4.806 | 4.675 | 4.767 | 32,078 | +0.06(+1.18%) |
Sep 01, 2017 | 4.846 | 4.925 | 4.672 | 4.711 | 59,035 | -0.16(-3.25%) |
Aug 31, 2017 | 4.885 | 4.980 | 4.837 | 4.869 | 67,903 | -0.02(-0.49%) |
Aug 30, 2017 | 4.679 | 4.893 | 4.618 | 4.893 | 65,919 | +0.22(+4.75%) |
Aug 29, 2017 | 4.695 | 4.742 | 4.632 | 4.672 | 21,993 | -0.03(-0.67%) |
Aug 28, 2017 | 4.687 | 4.790 | 4.481 | 4.703 | 138,296 | +0.02(+0.34%) |
Aug 25, 2017 | 4.869 | 4.869 | 4.672 | 4.687 | 26,487 | -0.12(-2.47%) |
Aug 24, 2017 | 4.679 | 4.822 | 4.679 | 4.806 | 18,910 | +0.12(+2.53%) |
Aug 23, 2017 | 4.735 | 4.767 | 4.636 | 4.687 | 17,370 | -0.06(-1.33%) |
Aug 22, 2017 | 4.600 | 4.767 | 4.529 | 4.751 | 37,463 | +0.21(+4.53%) |
Aug 21, 2017 | 4.577 | 4.703 | 4.474 | 4.545 | 63,841 | -0.01(-0.17%) |
Aug 18, 2017 | 4.545 | 4.679 | 4.537 | 4.553 | 87,547 | -0.06(-1.20%) |
Aug 17, 2017 | 4.687 | 4.767 | 4.561 | 4.608 | 23,008 | -0.10(-2.02%) |
Aug 16, 2017 | 4.822 | 4.901 | 4.648 | 4.703 | 25,576 | -0.04(-0.83%) |
Aug 15, 2017 | 4.830 | 4.830 | 4.608 | 4.743 | 39,097 | -0.06(-1.16%) |
Aug 14, 2017 | 4.664 | 4.964 | 4.664 | 4.798 | 79,968 | +0.13(+2.71%) |
Aug 11, 2017 | 4.600 | 4.695 | 4.600 | 4.672 | 61,121 | -0.05(-1.09%) |
Aug 10, 2017 | 4.731 | 4.782 | 4.692 | 4.723 | 94,550 | -0.02(-0.49%) |
Aug 09, 2017 | 4.778 | 4.816 | 4.707 | 4.746 | 30,541 | -0.05(-0.98%) |
Aug 08, 2017 | 4.864 | 4.926 | 4.786 | 4.793 | 74,236 | -0.05(-0.97%) |
Aug 07, 2017 | 4.817 | 4.961 | 4.788 | 4.840 | 51,999 | +0.02(+0.32%) |
Aug 04, 2017 | 5.036 | 5.098 | 4.809 | 4.825 | 62,006 | -0.20(-3.89%) |
Aug 03, 2017 | 4.918 | 5.153 | 4.896 | 5.020 | 35,018 | -0.05(-1.08%) |
Aug 02, 2017 | 5.169 | 5.169 | 5.016 | 5.075 | 57,117 | -0.09(-1.82%) |
Aug 01, 2017 | 5.137 | 5.278 | 5.137 | 5.169 | 25,623 | -0.02(-0.30%) |
Jul 31, 2017 | 5.216 | 5.286 | 5.122 | 5.184 | 46,788 | +0.00(+0.00%) |
Jul 28, 2017 | 5.372 | 5.388 | 5.169 | 5.184 | 37,003 | -0.12(-2.21%) |
Jul 27, 2017 | 5.356 | 5.356 | 5.161 | 5.302 | 81,661 | -0.05(-0.88%) |
Jul 26, 2017 | 5.356 | 5.591 | 5.309 | 5.349 | 76,275 | -0.01(-0.15%) |
Jul 25, 2017 | 5.145 | 5.591 | 5.114 | 5.356 | 117,379 | +0.20(+3.95%) |
Jul 24, 2017 | 5.200 | 5.263 | 4.965 | 5.153 | 75,907 | -0.20(-3.80%) |
Jul 21, 2017 | 5.489 | 5.489 | 5.286 | 5.356 | 33,807 | -0.01(-0.15%) |
Jul 20, 2017 | 5.364 | 5.442 | 5.317 | 5.364 | 21,635 | +0.01(+0.15%) |
Jul 19, 2017 | 5.216 | 5.372 | 5.192 | 5.356 | 30,452 | +0.15(+2.85%) |
Jul 18, 2017 | 5.309 | 5.337 | 5.200 | 5.208 | 27,618 | -0.06(-1.19%) |
Jul 17, 2017 | 5.278 | 5.317 | 5.137 | 5.270 | 40,650 | +0.05(+1.05%) |
Jul 14, 2017 | 5.208 | 5.285 | 5.051 | 5.216 | 106,685 | +0.01(+0.15%) |
Jul 13, 2017 | 5.325 | 5.372 | 5.161 | 5.208 | 31,769 | -0.14(-2.63%) |
Jul 12, 2017 | 5.270 | 5.372 | 5.223 | 5.349 | 93,161 | +0.10(+1.94%) |
Jul 11, 2017 | 5.380 | 5.380 | 5.130 | 5.247 | 69,147 | -0.13(-2.47%) |
Jul 10, 2017 | 5.270 | 5.497 | 5.270 | 5.380 | 38,095 | -0.04(-0.72%) |
Jul 07, 2017 | 5.528 | 5.528 | 5.356 | 5.419 | 41,443 | -0.10(-1.84%) |
Jul 06, 2017 | 5.341 | 5.622 | 5.278 | 5.521 | 87,059 | +0.16(+2.92%) |
Jul 05, 2017 | 5.591 | 5.591 | 5.320 | 5.364 | 63,414 | -0.23(-4.19%) |