Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.808 | 4.904 | 4.799 | 4.860 | 17,916,356 | +0.07(+1.47%) |
Sep 28, 2017 | 4.843 | 4.869 | 4.790 | 4.790 | 13,301,354 | -0.08(-1.63%) |
Sep 27, 2017 | 4.816 | 4.878 | 4.799 | 4.869 | 18,231,254 | +0.08(+1.65%) |
Sep 26, 2017 | 4.843 | 4.869 | 4.772 | 4.790 | 16,033,030 | -0.05(-1.09%) |
Sep 25, 2017 | 4.869 | 4.887 | 4.834 | 4.843 | 14,544,589 | -0.04(-0.72%) |
Sep 22, 2017 | 4.816 | 4.878 | 4.816 | 4.878 | 9,409,537 | +0.04(+0.91%) |
Sep 21, 2017 | 4.834 | 4.869 | 4.816 | 4.834 | 8,363,860 | -0.01(-0.18%) |
Sep 20, 2017 | 4.808 | 4.860 | 4.799 | 4.843 | 23,036,828 | +0.03(+0.55%) |
Sep 19, 2017 | 4.816 | 4.847 | 4.808 | 4.816 | 12,037,308 | -0.01(-0.18%) |
Sep 18, 2017 | 4.834 | 4.869 | 4.799 | 4.825 | 20,473,804 | -0.03(-0.54%) |
Sep 15, 2017 | 4.781 | 4.852 | 4.772 | 4.852 | 34,225,864 | +0.06(+1.29%) |
Sep 14, 2017 | 4.772 | 4.808 | 4.746 | 4.790 | 19,062,370 | +0.02(+0.37%) |
Sep 13, 2017 | 4.904 | 4.913 | 4.728 | 4.772 | 30,532,428 | -0.15(-3.04%) |
Sep 12, 2017 | 4.860 | 4.922 | 4.834 | 4.922 | 21,725,476 | +0.05(+1.08%) |
Sep 11, 2017 | 4.860 | 4.878 | 4.808 | 4.869 | 22,246,124 | +0.04(+0.91%) |
Sep 08, 2017 | 4.878 | 4.878 | 4.755 | 4.825 | 28,172,602 | -0.06(-1.26%) |
Sep 07, 2017 | 4.931 | 4.957 | 4.852 | 4.887 | 17,685,582 | -0.04(-0.89%) |
Sep 06, 2017 | 4.913 | 4.957 | 4.887 | 4.931 | 16,719,081 | +0.01(+0.18%) |
Sep 05, 2017 | 5.001 | 5.019 | 4.900 | 4.922 | 22,572,836 | -0.09(-1.76%) |
Sep 01, 2017 | 5.054 | 5.063 | 4.997 | 5.010 | 14,777,123 | -0.05(-1.04%) |
Aug 31, 2017 | 5.028 | 5.063 | 5.001 | 5.063 | 15,805,799 | +0.04(+0.88%) |
Aug 30, 2017 | 4.940 | 5.063 | 4.940 | 5.019 | 18,836,408 | +0.06(+1.24%) |
Aug 29, 2017 | 4.878 | 4.957 | 4.860 | 4.957 | 12,266,821 | +0.04(+0.90%) |
Aug 28, 2017 | 4.922 | 4.940 | 4.887 | 4.913 | 11,670,733 | +0.00(+0.00%) |
Aug 25, 2017 | 4.922 | 4.949 | 4.896 | 4.913 | 11,664,789 | +0.00(+0.00%) |
Aug 24, 2017 | 4.904 | 4.931 | 4.860 | 4.913 | 12,877,387 | +0.02(+0.36%) |
Aug 23, 2017 | 4.957 | 4.984 | 4.896 | 4.896 | 19,892,122 | -0.10(-1.94%) |
Aug 22, 2017 | 4.869 | 4.993 | 4.869 | 4.993 | 26,720,920 | +0.13(+2.72%) |
Aug 21, 2017 | 4.834 | 4.869 | 4.816 | 4.860 | 11,821,828 | +0.03(+0.55%) |
Aug 18, 2017 | 4.799 | 4.860 | 4.790 | 4.834 | 14,230,339 | +0.01(+0.18%) |
Aug 17, 2017 | 4.896 | 4.913 | 4.816 | 4.825 | 21,584,608 | -0.10(-1.97%) |
Aug 16, 2017 | 4.940 | 4.953 | 4.887 | 4.922 | 12,743,581 | -0.01(-0.18%) |
Aug 15, 2017 | 4.949 | 4.962 | 4.860 | 4.931 | 24,164,796 | -0.03(-0.53%) |
Aug 14, 2017 | 4.949 | 4.984 | 4.922 | 4.957 | 16,804,924 | +0.05(+1.08%) |
Aug 11, 2017 | 4.816 | 4.935 | 4.808 | 4.904 | 21,001,860 | +0.06(+1.27%) |
Aug 10, 2017 | 4.843 | 4.878 | 4.834 | 4.843 | 19,309,094 | -0.04(-0.90%) |
Aug 09, 2017 | 4.869 | 4.904 | 4.825 | 4.887 | 21,106,108 | +0.00(+0.00%) |
Aug 08, 2017 | 4.913 | 4.966 | 4.869 | 4.887 | 24,581,142 | -0.04(-0.72%) |
Aug 07, 2017 | 4.878 | 4.931 | 4.878 | 4.922 | 15,947,635 | +0.04(+0.72%) |
Aug 04, 2017 | 4.966 | 4.988 | 4.878 | 4.887 | 21,526,036 | -0.07(-1.42%) |
Aug 03, 2017 | 4.975 | 5.045 | 4.944 | 4.957 | 19,787,560 | -0.04(-0.70%) |
Aug 02, 2017 | 5.063 | 5.089 | 4.931 | 4.992 | 20,973,516 | -0.10(-1.90%) |
Aug 01, 2017 | 5.177 | 5.177 | 5.028 | 5.089 | 28,638,298 | -0.06(-1.19%) |
Jul 31, 2017 | 5.151 | 5.177 | 5.107 | 5.151 | 18,802,822 | +0.04(+0.86%) |
Jul 28, 2017 | 5.080 | 5.159 | 5.054 | 5.107 | 23,685,190 | -0.02(-0.34%) |
Jul 27, 2017 | 4.878 | 5.177 | 4.878 | 5.124 | 83,256,672 | +0.39(+8.16%) |
Jul 26, 2017 | 4.764 | 4.825 | 4.738 | 4.738 | 42,949,088 | +0.00(+0.00%) |
Jul 25, 2017 | 4.729 | 4.790 | 4.729 | 4.738 | 20,533,312 | +0.01(+0.19%) |
Jul 24, 2017 | 4.808 | 4.817 | 4.720 | 4.729 | 27,433,072 | -0.08(-1.65%) |
Jul 21, 2017 | 4.790 | 4.808 | 4.742 | 4.808 | 19,293,972 | +0.00(+0.00%) |
Jul 20, 2017 | 4.825 | 4.781 | 4.808 | 12,877,113 | +0.03(+0.55%) | |
Jul 19, 2017 | 4.755 | 4.790 | 4.738 | 4.781 | 17,983,438 | +0.03(+0.55%) |
Jul 18, 2017 | 4.790 | 4.808 | 4.738 | 4.755 | 20,501,814 | -0.04(-0.92%) |
Jul 17, 2017 | 4.799 | 4.817 | 4.786 | 4.799 | 11,563,352 | -0.02(-0.36%) |
Jul 14, 2017 | 4.799 | 4.817 | 4.773 | 4.817 | 14,944,284 | +0.04(+0.92%) |
Jul 13, 2017 | 4.738 | 4.808 | 4.738 | 4.773 | 19,859,672 | +0.02(+0.46%) |
Jul 12, 2017 | 4.755 | 4.781 | 4.729 | 4.751 | 19,348,660 | +0.01(+0.28%) |
Jul 11, 2017 | 4.702 | 4.746 | 4.676 | 4.738 | 14,320,297 | +0.04(+0.94%) |
Jul 10, 2017 | 4.711 | 4.746 | 4.676 | 4.694 | 27,324,144 | -0.03(-0.56%) |
Jul 07, 2017 | 4.702 | 4.764 | 4.694 | 4.720 | 15,543,959 | +0.02(+0.37%) |
Jul 06, 2017 | 4.768 | 4.694 | 4.702 | 16,904,580 | -0.06(-1.29%) | |
Jul 05, 2017 | 4.720 | 4.790 | 4.720 | 4.764 | 19,604,538 | +0.04(+0.74%) |