Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.197 | 5.231 | 5.038 | 5.206 | 715,525 | +0.08(+1.64%) |
Sep 28, 2017 | 5.063 | 5.172 | 5.020 | 5.122 | 410,631 | -0.09(-1.77%) |
Sep 27, 2017 | 5.323 | 5.340 | 5.138 | 5.214 | 376,698 | -0.20(-3.72%) |
Sep 26, 2017 | 5.474 | 5.592 | 5.390 | 5.416 | 363,725 | +0.02(+0.31%) |
Sep 25, 2017 | 5.542 | 5.550 | 5.323 | 5.399 | 372,553 | -0.18(-3.31%) |
Sep 22, 2017 | 5.617 | 5.634 | 5.500 | 5.583 | 239,249 | -0.07(-1.19%) |
Sep 21, 2017 | 5.852 | 5.861 | 5.558 | 5.651 | 477,252 | -0.18(-3.17%) |
Sep 20, 2017 | 5.819 | 5.911 | 5.751 | 5.835 | 903,088 | +0.12(+2.06%) |
Sep 19, 2017 | 5.785 | 5.835 | 5.667 | 5.718 | 529,084 | -0.07(-1.16%) |
Sep 18, 2017 | 5.777 | 5.970 | 5.760 | 5.785 | 835,911 | +0.06(+1.03%) |
Sep 15, 2017 | 5.701 | 5.886 | 5.701 | 5.726 | 568,701 | +0.01(+0.15%) |
Sep 14, 2017 | 5.617 | 5.768 | 5.449 | 5.718 | 310,520 | +0.12(+2.10%) |
Sep 13, 2017 | 5.709 | 5.726 | 5.575 | 5.600 | 617,543 | -0.03(-0.45%) |
Sep 12, 2017 | 5.575 | 6.003 | 5.575 | 5.625 | 1,369,691 | -0.04(-0.74%) |
Sep 11, 2017 | 5.424 | 5.802 | 5.424 | 5.667 | 1,077,635 | +0.35(+6.64%) |
Sep 08, 2017 | 5.189 | 5.441 | 5.147 | 5.315 | 677,776 | +0.21(+4.11%) |
Sep 07, 2017 | 5.138 | 5.290 | 5.080 | 5.105 | 227,748 | -0.02(-0.33%) |
Sep 06, 2017 | 5.130 | 4.979 | 5.122 | 338,928 | +0.08(+1.67%) | |
Sep 05, 2017 | 5.013 | 5.063 | 4.887 | 5.038 | 345,180 | +0.33(+6.95%) |
Sep 01, 2017 | 4.727 | 4.786 | 4.635 | 4.710 | 278,600 | +0.00(+0.00%) |
Aug 31, 2017 | 4.870 | 4.895 | 4.673 | 4.710 | 302,273 | -0.18(-3.77%) |
Aug 30, 2017 | 4.962 | 4.996 | 4.861 | 4.895 | 228,569 | -0.07(-1.35%) |
Aug 29, 2017 | 5.004 | 5.029 | 4.929 | 4.962 | 545,709 | -0.16(-3.11%) |
Aug 28, 2017 | 5.214 | 5.256 | 5.058 | 5.122 | 767,626 | -0.13(-2.56%) |
Aug 25, 2017 | 5.239 | 5.340 | 5.180 | 5.256 | 688,018 | -0.01(-0.16%) |
Aug 24, 2017 | 5.164 | 5.323 | 5.097 | 5.264 | 661,243 | +0.25(+5.03%) |
Aug 23, 2017 | 5.256 | 5.424 | 4.996 | 5.013 | 2,274,012 | -0.54(-9.68%) |
Aug 22, 2017 | 4.954 | 5.684 | 4.811 | 5.550 | 6,650,780 | +1.81(+48.54%) |
Aug 21, 2017 | 3.669 | 3.787 | 3.669 | 3.736 | 802,513 | +0.06(+1.60%) |
Aug 18, 2017 | 3.636 | 3.703 | 3.568 | 3.678 | 270,017 | +0.07(+1.86%) |
Aug 17, 2017 | 3.585 | 3.652 | 3.543 | 3.610 | 482,470 | -0.13(-3.37%) |
Aug 16, 2017 | 3.652 | 3.736 | 3.610 | 3.736 | 188,698 | +0.10(+2.77%) |
Aug 15, 2017 | 3.610 | 3.661 | 3.585 | 3.636 | 210,690 | +0.05(+1.40%) |
Aug 14, 2017 | 3.602 | 3.652 | 3.560 | 3.585 | 200,814 | -0.05(-1.39%) |
Aug 11, 2017 | 3.594 | 3.644 | 3.560 | 3.636 | 126,130 | +0.06(+1.64%) |
Aug 10, 2017 | 3.728 | 3.728 | 3.560 | 3.577 | 188,755 | -0.16(-4.27%) |
Aug 09, 2017 | 3.762 | 3.804 | 3.703 | 3.736 | 224,098 | -0.14(-3.68%) |
Aug 08, 2017 | 3.820 | 3.913 | 3.778 | 3.879 | 257,288 | +0.04(+1.09%) |
Aug 07, 2017 | 3.762 | 3.854 | 3.724 | 3.837 | 1,438,792 | +0.01(+0.22%) |
Aug 04, 2017 | 3.728 | 3.845 | 3.720 | 3.829 | 612,249 | +0.14(+3.87%) |
Aug 03, 2017 | 3.610 | 3.711 | 3.568 | 3.686 | 216,593 | +0.08(+2.09%) |
Aug 02, 2017 | 3.577 | 3.619 | 3.577 | 3.610 | 340,111 | -0.03(-0.92%) |
Aug 01, 2017 | 3.602 | 3.669 | 3.602 | 3.644 | 223,329 | +0.03(+0.70%) |
Jul 31, 2017 | 3.703 | 3.715 | 3.594 | 3.619 | 375,620 | -0.08(-2.27%) |
Jul 28, 2017 | 3.577 | 3.703 | 3.526 | 3.703 | 252,705 | +0.12(+3.28%) |
Jul 27, 2017 | 3.652 | 3.661 | 3.526 | 3.585 | 202,081 | -0.03(-0.70%) |
Jul 26, 2017 | 3.678 | 3.678 | 3.577 | 3.610 | 273,584 | -0.09(-2.49%) |
Jul 25, 2017 | 3.720 | 3.762 | 3.694 | 3.703 | 299,287 | +0.04(+1.15%) |
Jul 24, 2017 | 3.703 | 3.736 | 3.644 | 3.661 | 204,449 | -0.08(-2.24%) |
Jul 21, 2017 | 3.770 | 3.811 | 3.703 | 3.745 | 574,050 | -0.06(-1.55%) |
Jul 20, 2017 | 3.845 | 3.770 | 3.804 | 431,733 | +0.02(+0.44%) | |
Jul 19, 2017 | 3.845 | 3.879 | 3.762 | 3.787 | 309,917 | -0.05(-1.31%) |
Jul 18, 2017 | 3.770 | 3.887 | 3.736 | 3.837 | 284,939 | +0.13(+3.39%) |
Jul 17, 2017 | 3.795 | 3.804 | 3.703 | 3.711 | 332,723 | -0.13(-3.28%) |
Jul 14, 2017 | 3.963 | 3.971 | 3.787 | 3.837 | 122,806 | -0.13(-3.38%) |
Jul 13, 2017 | 4.005 | 4.005 | 3.921 | 3.971 | 210,614 | +0.03(+0.64%) |
Jul 12, 2017 | 3.871 | 3.997 | 3.787 | 3.946 | 518,842 | +0.15(+3.98%) |
Jul 11, 2017 | 3.820 | 3.854 | 3.753 | 3.795 | 511,557 | -0.13(-3.21%) |
Jul 10, 2017 | 4.106 | 4.139 | 3.829 | 3.921 | 519,380 | -0.09(-2.30%) |
Jul 07, 2017 | 4.064 | 4.117 | 3.997 | 4.013 | 723,507 | +0.03(+0.84%) |
Jul 06, 2017 | 3.946 | 4.022 | 3.778 | 3.980 | 1,501,505 | +0.50(+14.49%) |
Jul 05, 2017 | 3.333 | 3.484 | 3.291 | 3.476 | 676,517 | +0.37(+11.89%) |