Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.000 | 5.095 | 5.000 | 5.000 | 1,190 | -0.05(-1.00%) |
Sep 28, 2017 | 5.100 | 5.150 | 5.000 | 5.051 | 902 | -0.10(-1.93%) |
Sep 27, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 1,401 | +0.02(+0.30%) |
Sep 26, 2017 | 5.250 | 5.250 | 5.000 | 5.135 | 821 | +0.03(+0.68%) |
Sep 25, 2017 | 5.400 | 5.400 | 5.050 | 5.100 | 3,137 | -0.25(-4.68%) |
Sep 22, 2017 | 5.150 | 5.450 | 5.150 | 5.351 | 2,283 | +0.05(+0.95%) |
Sep 21, 2017 | 5.245 | 5.350 | 5.200 | 5.300 | 4,563 | +0.05(+0.95%) |
Sep 20, 2017 | 5.050 | 5.300 | 5.050 | 5.250 | 3,840 | -0.05(-0.89%) |
Sep 19, 2017 | 5.100 | 5.433 | 5.050 | 5.297 | 4,794 | +0.20(+3.86%) |
Sep 18, 2017 | 5.095 | 5.149 | 4.690 | 5.100 | 8,364 | +0.09(+1.88%) |
Sep 15, 2017 | 5.150 | 5.250 | 4.900 | 5.006 | 1,203 | -0.14(-2.80%) |
Sep 14, 2017 | 5.449 | 5.449 | 5.120 | 5.150 | 568 | -0.30(-5.50%) |
Sep 13, 2017 | 5.450 | 5.500 | 5.015 | 5.450 | 1,160 | +0.20(+3.81%) |
Sep 12, 2017 | 5.200 | 5.450 | 5.026 | 5.250 | 10,320 | +0.05(+0.96%) |
Sep 11, 2017 | 5.000 | 5.200 | 4.910 | 5.200 | 982 | +0.20(+4.00%) |
Sep 08, 2017 | 5.100 | 5.500 | 4.775 | 5.000 | 8,842 | +0.00(+0.00%) |
Sep 07, 2017 | 5.350 | 5.500 | 4.900 | 5.000 | 7,775 | -0.35(-6.54%) |
Sep 06, 2017 | 5.088 | 5.350 | 5.050 | 5.350 | 728 | +0.00(+0.00%) |
Sep 05, 2017 | 5.200 | 5.900 | 5.100 | 5.350 | 15,187 | +0.15(+2.88%) |
Sep 01, 2017 | 5.250 | 4.505 | 5.200 | 14,020 | +0.50(+10.64%) | |
Aug 31, 2017 | 4.614 | 4.800 | 4.614 | 4.700 | 4,120 | +0.09(+1.86%) |
Aug 30, 2017 | 4.873 | 4.873 | 4.614 | 4.614 | 1,288 | -0.13(-2.74%) |
Aug 29, 2017 | 4.782 | 4.950 | 4.628 | 4.744 | 3,253 | -0.16(-3.19%) |
Aug 28, 2017 | 4.908 | 4.950 | 4.900 | 4.900 | 1,993 | -0.09(-1.80%) |
Aug 25, 2017 | 4.857 | 4.950 | 4.857 | 4.990 | 3,318 | -0.01(-0.20%) |
Aug 24, 2017 | 4.900 | 5.300 | 4.900 | 5.000 | 132 | +0.10(+2.04%) |
Aug 23, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 454 | -0.00(-0.01%) |
Aug 22, 2017 | 5.050 | 5.279 | 4.901 | 4.901 | 2,646 | -0.25(-4.84%) |
Aug 21, 2017 | 5.500 | 5.500 | 5.150 | 5.150 | 6,384 | -0.05(-0.96%) |
Aug 18, 2017 | 5.150 | 5.450 | 5.150 | 5.200 | 2,043 | -0.10(-1.89%) |
Aug 17, 2017 | 5.171 | 5.450 | 5.155 | 5.300 | 1,219 | +0.13(+2.54%) |
Aug 16, 2017 | 5.300 | 5.300 | 5.168 | 5.168 | 495 | -0.33(-6.03%) |
Aug 15, 2017 | 5.500 | 5.500 | 5.500 | 5.500 | 288 | +0.00(+0.00%) |
Aug 14, 2017 | 5.298 | 5.500 | 5.298 | 5.500 | 442 | +0.20(+3.77%) |
Aug 11, 2017 | 5.300 | 5.500 | 5.151 | 5.300 | 2,115 | +0.05(+0.95%) |
Aug 10, 2017 | 5.155 | 5.250 | 5.150 | 5.250 | 2,525 | -0.01(-0.25%) |
Aug 09, 2017 | 5.269 | 5.300 | 5.263 | 5.263 | 543 | -0.00(-0.07%) |
Aug 08, 2017 | 5.255 | 5.300 | 5.255 | 5.266 | 283 | -0.08(-1.52%) |
Aug 07, 2017 | 5.300 | 5.348 | 5.250 | 5.348 | 1,995 | -0.14(-2.58%) |
Aug 04, 2017 | 5.500 | 5.500 | 5.350 | 5.489 | 123 | -0.01(-0.19%) |
Aug 03, 2017 | 6.000 | 6.000 | 5.500 | 5.500 | 1,212 | +0.00(+0.00%) |
Aug 02, 2017 | 5.350 | 5.500 | 5.300 | 5.500 | 3,792 | -0.10(-1.79%) |
Aug 01, 2017 | 5.410 | 5.650 | 5.300 | 5.600 | 1,011 | +0.20(+3.71%) |
Jul 31, 2017 | 5.500 | 5.650 | 5.399 | 5.399 | 6,819 | -0.25(-4.43%) |
Jul 28, 2017 | 5.650 | 5.695 | 5.650 | 5.650 | 1,742 | -0.01(-0.15%) |
Jul 27, 2017 | 5.650 | 5.659 | 5.650 | 5.659 | 1,176 | +0.00(+0.00%) |
Jul 26, 2017 | 5.750 | 5.750 | 5.659 | 5.659 | 411 | +0.01(+0.14%) |
Jul 25, 2017 | 5.650 | 5.745 | 5.650 | 5.651 | 354 | -0.01(-0.11%) |
Jul 24, 2017 | 5.700 | 5.700 | 5.657 | 5.657 | 1,479 | -0.09(-1.62%) |
Jul 21, 2017 | 5.675 | 5.750 | 5.675 | 5.750 | 887 | +0.02(+0.31%) |
Jul 20, 2017 | 5.705 | 5.750 | 5.705 | 5.732 | 557 | -0.02(-0.30%) |
Jul 19, 2017 | 5.794 | 5.800 | 5.650 | 5.750 | 2,415 | +0.00(+0.00%) |
Jul 18, 2017 | 5.794 | 5.794 | 5.750 | 5.750 | 1,463 | +0.00(+0.03%) |
Jul 17, 2017 | 5.750 | 5.750 | 5.748 | 5.748 | 388 | -0.01(-0.18%) |
Jul 14, 2017 | 5.800 | 5.800 | 5.750 | 5.759 | 2,509 | +0.05(+0.88%) |
Jul 13, 2017 | 5.675 | 5.815 | 5.675 | 5.708 | 2,165 | -0.12(-2.04%) |
Jul 12, 2017 | 5.800 | 5.900 | 5.800 | 5.827 | 3,180 | -0.02(-0.38%) |
Jul 11, 2017 | 5.803 | 5.850 | 5.800 | 5.850 | 1,162 | +0.00(+0.00%) |
Jul 07, 2017 | 5.850 | 5.850 | 5.850 | 9 | +0.09(+1.65%) | |
Jul 06, 2017 | 5.700 | 5.900 | 5.700 | 5.755 | 597 | -0.04(-0.78%) |
Jul 05, 2017 | 5.700 | 5.801 | 5.700 | 5.800 | 4,005 | -0.00(-0.01%) |