Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.250 | 5.300 | 5.220 | 5.250 | 156,000 | +0.03(+0.57%) |
Sep 28, 2017 | 5.150 | 5.320 | 5.120 | 5.220 | 149,925 | +0.07(+1.36%) |
Sep 27, 2017 | 5.060 | 5.180 | 4.990 | 5.150 | 156,866 | +0.13(+2.59%) |
Sep 26, 2017 | 4.960 | 5.050 | 4.946 | 5.020 | 128,683 | +0.02(+0.40%) |
Sep 25, 2017 | 4.980 | 5.090 | 4.910 | 5.000 | 145,157 | -0.01(-0.20%) |
Sep 22, 2017 | 5.000 | 5.040 | 4.931 | 5.010 | 207,996 | -0.02(-0.40%) |
Sep 21, 2017 | 5.020 | 5.140 | 4.980 | 5.030 | 122,779 | +0.03(+0.60%) |
Sep 20, 2017 | 5.020 | 5.050 | 4.960 | 5.000 | 138,166 | -0.02(-0.40%) |
Sep 19, 2017 | 5.050 | 5.060 | 4.980 | 5.020 | 72,065 | -0.01(-0.20%) |
Sep 18, 2017 | 5.010 | 5.080 | 4.980 | 5.030 | 195,069 | +0.02(+0.40%) |
Sep 15, 2017 | 5.030 | 5.060 | 4.980 | 5.010 | 286,271 | -0.01(-0.20%) |
Sep 14, 2017 | 5.050 | 5.075 | 4.960 | 5.020 | 122,253 | -0.02(-0.40%) |
Sep 13, 2017 | 5.050 | 5.080 | 5.005 | 5.040 | 122,638 | -0.01(-0.20%) |
Sep 12, 2017 | 5.050 | 5.080 | 5.000 | 5.050 | 141,778 | +0.03(+0.60%) |
Sep 11, 2017 | 5.020 | 5.030 | 4.830 | 5.020 | 114,956 | +0.02(+0.40%) |
Sep 08, 2017 | 4.950 | 5.040 | 4.850 | 5.000 | 144,319 | +0.00(+0.00%) |
Sep 07, 2017 | 4.800 | 5.000 | 4.770 | 5.000 | 213,767 | +0.20(+4.17%) |
Sep 06, 2017 | 4.800 | 4.840 | 4.725 | 4.800 | 89,941 | +0.02(+0.42%) |
Sep 05, 2017 | 4.700 | 4.800 | 4.650 | 4.780 | 161,985 | +0.05(+1.06%) |
Sep 01, 2017 | 4.790 | 4.790 | 4.660 | 4.730 | 81,884 | -0.03(-0.63%) |
Aug 31, 2017 | 4.850 | 4.900 | 4.710 | 4.760 | 165,525 | -0.06(-1.24%) |
Aug 30, 2017 | 4.750 | 4.840 | 4.730 | 4.820 | 172,789 | +0.05(+1.05%) |
Aug 29, 2017 | 4.700 | 4.800 | 4.660 | 4.770 | 198,299 | +0.04(+0.85%) |
Aug 28, 2017 | 4.400 | 4.780 | 4.360 | 4.730 | 286,323 | +0.35(+7.99%) |
Aug 25, 2017 | 4.450 | 4.490 | 4.320 | 4.380 | 107,427 | -0.04(-0.90%) |
Aug 24, 2017 | 4.450 | 4.480 | 4.345 | 4.420 | 151,857 | -0.02(-0.45%) |
Aug 23, 2017 | 4.380 | 4.480 | 4.370 | 4.440 | 92,294 | +0.03(+0.68%) |
Aug 22, 2017 | 4.410 | 4.470 | 4.320 | 4.410 | 100,347 | +0.00(+0.00%) |
Aug 21, 2017 | 4.350 | 4.480 | 4.300 | 4.410 | 124,393 | +0.06(+1.38%) |
Aug 18, 2017 | 4.340 | 4.440 | 4.310 | 4.350 | 140,130 | -0.05(-1.14%) |
Aug 17, 2017 | 4.450 | 4.560 | 4.390 | 4.400 | 168,999 | -0.09(-2.00%) |
Aug 16, 2017 | 4.570 | 4.630 | 4.490 | 4.490 | 179,716 | -0.09(-1.97%) |
Aug 15, 2017 | 4.540 | 4.690 | 4.450 | 4.580 | 185,547 | +0.03(+0.66%) |
Aug 14, 2017 | 4.560 | 4.660 | 4.510 | 4.550 | 149,736 | +0.01(+0.22%) |
Aug 11, 2017 | 4.520 | 4.680 | 4.460 | 4.540 | 168,976 | +0.08(+1.79%) |
Aug 10, 2017 | 4.710 | 4.730 | 4.390 | 4.460 | 270,412 | -0.29(-6.11%) |
Aug 09, 2017 | 4.640 | 4.790 | 4.580 | 4.750 | 164,635 | +0.06(+1.28%) |
Aug 08, 2017 | 4.890 | 4.940 | 4.670 | 4.690 | 153,757 | -0.24(-4.87%) |
Aug 07, 2017 | 4.680 | 5.050 | 4.665 | 4.930 | 290,325 | +0.23(+4.89%) |
Aug 04, 2017 | 4.720 | 4.780 | 4.650 | 4.700 | 100,733 | +0.00(+0.00%) |
Aug 03, 2017 | 4.700 | 4.800 | 4.679 | 4.700 | 129,397 | -0.05(-1.05%) |
Aug 02, 2017 | 4.800 | 4.890 | 4.668 | 4.750 | 116,393 | -0.06(-1.25%) |
Aug 01, 2017 | 5.000 | 5.000 | 4.760 | 4.810 | 111,257 | -0.16(-3.22%) |
Jul 31, 2017 | 4.860 | 5.060 | 4.810 | 4.970 | 203,873 | +0.11(+2.26%) |
Jul 28, 2017 | 4.940 | 4.980 | 4.855 | 4.860 | 71,547 | -0.10(-2.02%) |
Jul 27, 2017 | 5.120 | 5.130 | 4.820 | 4.960 | 167,937 | -0.16(-3.13%) |
Jul 26, 2017 | 5.000 | 5.140 | 4.940 | 5.120 | 211,694 | +0.14(+2.81%) |
Jul 25, 2017 | 5.340 | 5.347 | 4.950 | 4.980 | 313,451 | -0.33(-6.21%) |
Jul 24, 2017 | 5.010 | 5.320 | 5.010 | 5.310 | 214,424 | +0.30(+5.99%) |
Jul 21, 2017 | 5.150 | 5.180 | 5.000 | 5.010 | 167,853 | -0.08(-1.57%) |
Jul 20, 2017 | 5.160 | 4.970 | 5.090 | 159,948 | +0.01(+0.20%) | |
Jul 19, 2017 | 5.250 | 5.340 | 5.040 | 5.080 | 230,585 | -0.19(-3.61%) |
Jul 18, 2017 | 5.170 | 5.330 | 5.055 | 5.270 | 174,937 | +0.09(+1.74%) |
Jul 17, 2017 | 5.180 | 5.280 | 5.130 | 5.180 | 164,315 | -0.04(-0.77%) |
Jul 14, 2017 | 5.330 | 5.340 | 5.180 | 5.220 | 125,558 | -0.13(-2.43%) |
Jul 13, 2017 | 5.310 | 5.380 | 5.140 | 5.350 | 158,890 | +0.04(+0.75%) |
Jul 12, 2017 | 5.260 | 5.390 | 5.230 | 5.310 | 94,991 | +0.10(+1.92%) |
Jul 11, 2017 | 5.280 | 5.360 | 5.200 | 5.210 | 120,661 | -0.09(-1.70%) |
Jul 10, 2017 | 5.420 | 5.450 | 5.280 | 5.300 | 135,670 | -0.13(-2.39%) |
Jul 07, 2017 | 5.330 | 5.510 | 5.330 | 5.430 | 117,322 | +0.08(+1.50%) |
Jul 06, 2017 | 5.500 | 5.500 | 5.300 | 5.350 | 166,543 | -0.18(-3.25%) |
Jul 05, 2017 | 5.440 | 5.600 | 5.400 | 5.530 | 130,317 | +0.07(+1.28%) |