Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.850 | 4.890 | 4.750 | 4.850 | 45,916 | +0.10(+2.11%) |
Sep 28, 2017 | 4.700 | 4.900 | 4.650 | 4.750 | 50,093 | +0.05(+1.06%) |
Sep 27, 2017 | 4.650 | 4.725 | 4.600 | 4.700 | 32,471 | +0.00(+0.00%) |
Sep 26, 2017 | 4.700 | 4.700 | 4.600 | 4.700 | 25,417 | +0.05(+1.08%) |
Sep 25, 2017 | 4.800 | 4.800 | 4.555 | 4.650 | 28,822 | -0.10(-2.11%) |
Sep 22, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 15,334 | +0.05(+1.06%) |
Sep 21, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 12,174 | +0.05(+1.08%) |
Sep 20, 2017 | 4.700 | 4.700 | 4.550 | 4.650 | 20,969 | +0.00(+0.00%) |
Sep 19, 2017 | 4.550 | 4.663 | 4.550 | 4.650 | 12,526 | +0.08(+1.64%) |
Sep 18, 2017 | 4.500 | 4.600 | 4.500 | 4.575 | 12,144 | +0.03(+0.55%) |
Sep 15, 2017 | 4.600 | 4.650 | 4.500 | 4.550 | 23,998 | +0.00(+0.00%) |
Sep 14, 2017 | 4.700 | 4.750 | 4.550 | 4.550 | 7,322 | -0.15(-3.19%) |
Sep 13, 2017 | 4.550 | 4.750 | 4.500 | 4.700 | 22,788 | +0.15(+3.30%) |
Sep 12, 2017 | 4.600 | 4.600 | 4.550 | 4.550 | 13,972 | +0.00(+0.00%) |
Sep 11, 2017 | 4.650 | 4.650 | 4.550 | 4.550 | 42,795 | -0.10(-2.15%) |
Sep 08, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 9,005 | -0.05(-1.06%) |
Sep 07, 2017 | 4.800 | 4.800 | 4.650 | 4.700 | 8,079 | +0.00(+0.00%) |
Sep 06, 2017 | 4.733 | 4.750 | 4.650 | 4.700 | 11,781 | +0.05(+1.08%) |
Sep 05, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 20,068 | -0.15(-3.12%) |
Sep 01, 2017 | 4.750 | 4.800 | 4.624 | 4.800 | 24,912 | +0.05(+1.05%) |
Aug 31, 2017 | 4.850 | 4.900 | 4.700 | 4.750 | 21,470 | +0.00(+0.00%) |
Aug 30, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 16,310 | +0.00(+0.00%) |
Aug 29, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 17,079 | -0.10(-2.06%) |
Aug 28, 2017 | 4.800 | 4.900 | 4.750 | 4.850 | 19,925 | -0.05(-1.02%) |
Aug 25, 2017 | 4.700 | 4.900 | 4.575 | 4.900 | 24,177 | +0.20(+4.26%) |
Aug 24, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 23,023 | -0.10(-2.08%) |
Aug 23, 2017 | 4.700 | 4.800 | 4.660 | 4.800 | 30,681 | +0.10(+2.13%) |
Aug 22, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 12,354 | -0.10(-2.08%) |
Aug 21, 2017 | 4.800 | 4.850 | 4.750 | 4.800 | 23,028 | +0.00(+0.00%) |
Aug 18, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 11,892 | +0.05(+1.05%) |
Aug 17, 2017 | 4.950 | 4.950 | 4.750 | 4.750 | 30,608 | -0.03(-0.57%) |
Aug 16, 2017 | 4.850 | 4.850 | 4.700 | 4.777 | 12,214 | -0.12(-2.51%) |
Aug 15, 2017 | 5.150 | 5.150 | 4.900 | 4.900 | 38,864 | -0.20(-3.92%) |
Aug 14, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 14,824 | +0.20(+4.08%) |
Aug 11, 2017 | 4.800 | 4.900 | 4.675 | 4.900 | 16,978 | +0.15(+3.16%) |
Aug 10, 2017 | 4.850 | 4.900 | 4.750 | 4.750 | 31,032 | -0.05(-1.04%) |
Aug 09, 2017 | 4.750 | 4.852 | 4.675 | 4.800 | 48,230 | +0.17(+3.78%) |
Aug 08, 2017 | 4.700 | 4.700 | 4.600 | 4.625 | 11,652 | -0.12(-2.63%) |
Aug 07, 2017 | 4.700 | 4.800 | 4.600 | 4.750 | 36,475 | -0.05(-1.04%) |
Aug 04, 2017 | 4.800 | 4.750 | 4.800 | 6,440 | +0.05(+1.05%) | |
Aug 03, 2017 | 4.750 | 4.850 | 4.700 | 4.750 | 22,610 | -0.05(-1.04%) |
Aug 02, 2017 | 4.900 | 4.950 | 4.700 | 4.800 | 32,090 | -0.15(-3.03%) |
Aug 01, 2017 | 4.900 | 4.950 | 4.900 | 4.950 | 16,542 | +0.05(+1.02%) |
Jul 31, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 22,746 | -0.03(-0.66%) |
Jul 28, 2017 | 5.000 | 5.000 | 4.900 | 4.933 | 4,191 | -0.02(-0.35%) |
Jul 27, 2017 | 4.942 | 5.050 | 4.900 | 4.950 | 29,254 | +0.00(+0.00%) |
Jul 26, 2017 | 4.990 | 4.990 | 4.855 | 4.950 | 12,412 | +0.05(+1.02%) |
Jul 25, 2017 | 4.984 | 5.100 | 4.900 | 4.900 | 11,972 | -0.10(-2.00%) |
Jul 24, 2017 | 5.150 | 5.250 | 4.850 | 5.000 | 87,279 | -0.15(-2.91%) |
Jul 21, 2017 | 5.150 | 5.150 | 5.119 | 5.150 | 5,260 | +0.10(+1.98%) |
Jul 20, 2017 | 4.900 | 5.200 | 4.860 | 5.050 | 49,400 | +0.14(+2.96%) |
Jul 19, 2017 | 4.860 | 4.920 | 4.850 | 4.905 | 37,059 | -0.04(-0.91%) |
Jul 18, 2017 | 4.950 | 4.950 | 4.905 | 4.950 | 5,376 | +0.00(+0.00%) |
Jul 17, 2017 | 4.950 | 5.000 | 4.900 | 4.950 | 15,600 | +0.05(+1.02%) |
Jul 14, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 3,504 | -0.10(-2.00%) |
Jul 13, 2017 | 5.000 | 5.100 | 5.000 | 5.000 | 9,397 | +0.00(+0.00%) |
Jul 12, 2017 | 5.150 | 5.150 | 4.975 | 5.000 | 20,334 | -0.20(-3.85%) |
Jul 11, 2017 | 5.200 | 5.250 | 5.200 | 5.200 | 2,748 | +0.00(+0.00%) |
Jul 10, 2017 | 5.000 | 5.250 | 5.000 | 5.200 | 10,480 | +0.00(+0.00%) |
Jul 07, 2017 | 5.050 | 5.350 | 4.900 | 5.200 | 42,017 | +0.25(+5.05%) |
Jul 06, 2017 | 5.000 | 5.050 | 4.850 | 4.950 | 23,695 | -0.05(-1.00%) |
Jul 05, 2017 | 5.000 | 5.100 | 5.000 | 5.000 | 15,807 | -0.05(-0.99%) |