Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.805 | 4.852 | 4.731 | 4.750 | 115,726 | -0.07(-1.54%) |
Sep 28, 2017 | 4.778 | 4.833 | 4.676 | 4.824 | 148,905 | +0.01(+0.19%) |
Sep 27, 2017 | 4.546 | 4.843 | 4.546 | 4.815 | 214,362 | +0.32(+7.01%) |
Sep 26, 2017 | 4.509 | 4.536 | 4.388 | 4.499 | 99,204 | +0.04(+0.83%) |
Sep 25, 2017 | 4.583 | 4.583 | 4.360 | 4.462 | 269,356 | -0.05(-1.03%) |
Sep 22, 2017 | 4.416 | 4.536 | 4.379 | 4.509 | 105,012 | +0.05(+1.04%) |
Sep 21, 2017 | 4.564 | 4.564 | 4.380 | 4.462 | 97,390 | -0.11(-2.43%) |
Sep 20, 2017 | 4.750 | 4.750 | 4.546 | 4.574 | 83,036 | -0.16(-3.33%) |
Sep 19, 2017 | 4.731 | 4.768 | 4.713 | 4.731 | 95,181 | +0.06(+1.39%) |
Sep 18, 2017 | 4.750 | 4.778 | 4.638 | 4.666 | 119,845 | -0.05(-0.98%) |
Sep 15, 2017 | 4.731 | 4.778 | 4.688 | 4.713 | 54,756 | -0.02(-0.39%) |
Sep 14, 2017 | 4.694 | 4.778 | 4.648 | 4.731 | 86,347 | +0.01(+0.20%) |
Sep 13, 2017 | 4.731 | 4.787 | 4.685 | 4.722 | 128,273 | +0.07(+1.60%) |
Sep 12, 2017 | 4.583 | 4.722 | 4.490 | 4.648 | 290,384 | +0.14(+3.09%) |
Sep 11, 2017 | 4.555 | 4.574 | 4.472 | 4.509 | 202,246 | -0.01(-0.21%) |
Sep 08, 2017 | 4.527 | 4.555 | 4.453 | 4.518 | 166,609 | -0.01(-0.20%) |
Sep 07, 2017 | 4.369 | 4.536 | 4.369 | 4.527 | 244,265 | +0.16(+3.61%) |
Sep 06, 2017 | 4.295 | 4.397 | 4.291 | 4.369 | 257,155 | +0.07(+1.73%) |
Sep 05, 2017 | 4.156 | 4.486 | 4.156 | 4.295 | 755,456 | +0.12(+2.89%) |
Sep 01, 2017 | 4.147 | 4.258 | 4.114 | 4.175 | 224,448 | +0.06(+1.35%) |
Aug 31, 2017 | 4.073 | 4.175 | 4.045 | 4.119 | 213,079 | +0.06(+1.60%) |
Aug 30, 2017 | 4.017 | 4.082 | 3.998 | 4.054 | 129,908 | +0.02(+0.46%) |
Aug 29, 2017 | 4.017 | 4.063 | 3.998 | 4.035 | 76,047 | -0.02(-0.46%) |
Aug 28, 2017 | 4.017 | 4.082 | 3.998 | 4.054 | 240,485 | +0.06(+1.39%) |
Aug 25, 2017 | 4.008 | 4.035 | 3.950 | 3.998 | 103,938 | -0.02(-0.46%) |
Aug 24, 2017 | 4.073 | 4.082 | 3.989 | 4.017 | 170,782 | +0.00(+0.00%) |
Aug 23, 2017 | 3.943 | 4.035 | 3.896 | 4.017 | 405,491 | +0.09(+2.36%) |
Aug 22, 2017 | 3.924 | 3.989 | 3.906 | 3.924 | 196,805 | +0.04(+0.95%) |
Aug 21, 2017 | 3.998 | 4.026 | 3.868 | 3.887 | 215,667 | -0.10(-2.56%) |
Aug 18, 2017 | 3.989 | 4.026 | 3.896 | 3.989 | 169,045 | +0.02(+0.47%) |
Aug 17, 2017 | 4.165 | 4.202 | 3.961 | 3.971 | 205,775 | -0.23(-5.52%) |
Aug 16, 2017 | 4.314 | 4.314 | 4.156 | 4.202 | 167,970 | -0.10(-2.37%) |
Aug 15, 2017 | 4.351 | 4.397 | 4.258 | 4.304 | 277,979 | -0.04(-0.85%) |
Aug 14, 2017 | 4.360 | 4.453 | 4.295 | 4.342 | 288,605 | +0.12(+2.86%) |
Aug 11, 2017 | 4.082 | 4.277 | 4.063 | 4.221 | 179,399 | +0.13(+3.17%) |
Aug 10, 2017 | 4.471 | 4.481 | 4.073 | 4.091 | 558,121 | -0.37(-8.32%) |
Aug 09, 2017 | 4.509 | 4.556 | 4.360 | 4.462 | 320,582 | -0.11(-2.43%) |
Aug 08, 2017 | 4.546 | 4.685 | 4.453 | 4.574 | 207,003 | +0.02(+0.41%) |
Aug 07, 2017 | 4.592 | 4.620 | 4.416 | 4.555 | 412,349 | -0.04(-0.81%) |
Aug 04, 2017 | 4.805 | 4.852 | 4.574 | 4.592 | 382,285 | -0.22(-4.62%) |
Aug 03, 2017 | 4.713 | 4.926 | 4.434 | 4.815 | 867,908 | +0.03(+0.58%) |
Aug 02, 2017 | 5.139 | 5.158 | 4.778 | 4.787 | 367,564 | -0.29(-5.67%) |
Aug 01, 2017 | 4.935 | 5.074 | 4.824 | 5.074 | 231,467 | +0.19(+3.99%) |
Jul 31, 2017 | 5.028 | 5.047 | 4.833 | 4.880 | 281,813 | -0.03(-0.57%) |
Jul 28, 2017 | 4.991 | 5.000 | 4.787 | 4.907 | 264,263 | -0.06(-1.12%) |
Jul 27, 2017 | 5.112 | 5.121 | 4.902 | 4.963 | 221,760 | -0.09(-1.83%) |
Jul 26, 2017 | 5.167 | 5.176 | 5.037 | 5.056 | 163,637 | -0.08(-1.62%) |
Jul 25, 2017 | 5.102 | 5.167 | 5.102 | 5.139 | 201,283 | +0.00(+0.00%) |
Jul 24, 2017 | 5.121 | 5.167 | 5.037 | 5.139 | 260,920 | +0.05(+0.91%) |
Jul 21, 2017 | 4.963 | 5.102 | 4.829 | 5.093 | 281,070 | +0.07(+1.48%) |
Jul 20, 2017 | 5.204 | 4.963 | 5.019 | 431,333 | -0.19(-3.57%) | |
Jul 19, 2017 | 5.065 | 5.223 | 5.056 | 5.204 | 307,923 | +0.15(+2.94%) |
Jul 18, 2017 | 5.074 | 5.074 | 5.065 | 5.056 | 221,583 | +0.04(+0.74%) |
Jul 17, 2017 | 4.945 | 5.056 | 4.852 | 5.019 | 348,967 | +0.09(+1.88%) |
Jul 14, 2017 | 5.121 | 5.130 | 4.750 | 4.926 | 514,160 | -0.17(-3.28%) |
Jul 13, 2017 | 5.065 | 5.130 | 5.019 | 5.093 | 403,806 | +0.06(+1.29%) |
Jul 12, 2017 | 4.982 | 5.084 | 4.935 | 5.028 | 417,400 | +0.08(+1.69%) |
Jul 11, 2017 | 4.778 | 4.963 | 4.738 | 4.945 | 409,573 | +0.15(+3.09%) |
Jul 10, 2017 | 4.750 | 4.824 | 4.685 | 4.796 | 424,587 | +0.06(+1.37%) |
Jul 07, 2017 | 4.620 | 4.778 | 4.620 | 4.731 | 497,122 | +0.15(+3.24%) |
Jul 06, 2017 | 4.453 | 4.629 | 4.425 | 4.583 | 361,799 | +0.08(+1.86%) |
Jul 05, 2017 | 4.397 | 4.527 | 4.369 | 4.499 | 392,865 | +0.06(+1.25%) |