Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.434 | 5.501 | 5.172 | 5.188 | 25,337 | -0.19(-3.53%) |
Sep 28, 2017 | 5.497 | 5.505 | 5.148 | 5.378 | 54,000 | -0.14(-2.58%) |
Sep 27, 2017 | 5.655 | 5.655 | 5.283 | 5.521 | 64,314 | -0.06(-0.99%) |
Sep 26, 2017 | 5.426 | 5.679 | 5.318 | 5.576 | 86,509 | +0.16(+2.92%) |
Sep 25, 2017 | 5.442 | 5.481 | 5.283 | 5.418 | 60,608 | +0.05(+0.88%) |
Sep 22, 2017 | 4.943 | 5.386 | 4.943 | 5.370 | 83,190 | +0.44(+8.83%) |
Sep 21, 2017 | 4.895 | 4.943 | 4.784 | 4.935 | 18,566 | +0.06(+1.14%) |
Sep 20, 2017 | 4.745 | 4.887 | 4.745 | 4.879 | 33,725 | +0.12(+2.50%) |
Sep 19, 2017 | 4.811 | 4.824 | 4.693 | 4.760 | 18,428 | -0.02(-0.50%) |
Sep 18, 2017 | 4.792 | 4.879 | 4.752 | 4.784 | 21,234 | -0.01(-0.17%) |
Sep 15, 2017 | 4.808 | 4.948 | 4.752 | 4.792 | 92,511 | -0.01(-0.17%) |
Sep 14, 2017 | 4.792 | 4.816 | 4.752 | 4.800 | 22,581 | +0.02(+0.50%) |
Sep 13, 2017 | 4.721 | 4.855 | 4.721 | 4.776 | 42,215 | +0.04(+0.84%) |
Sep 12, 2017 | 4.871 | 4.910 | 4.681 | 4.737 | 25,118 | -0.17(-3.39%) |
Sep 11, 2017 | 4.887 | 4.974 | 4.879 | 4.903 | 16,415 | +0.01(+0.16%) |
Sep 08, 2017 | 4.840 | 4.958 | 4.779 | 4.895 | 28,381 | +0.00(+0.00%) |
Sep 07, 2017 | 4.784 | 4.960 | 4.784 | 4.895 | 14,640 | +0.11(+2.32%) |
Sep 06, 2017 | 4.824 | 4.844 | 4.721 | 4.784 | 29,181 | +0.02(+0.33%) |
Sep 05, 2017 | 4.745 | 4.808 | 4.676 | 4.768 | 32,066 | +0.06(+1.18%) |
Sep 01, 2017 | 4.847 | 4.927 | 4.673 | 4.713 | 59,013 | -0.16(-3.25%) |
Aug 31, 2017 | 4.887 | 4.982 | 4.839 | 4.871 | 67,879 | -0.02(-0.49%) |
Aug 30, 2017 | 4.681 | 4.895 | 4.620 | 4.895 | 65,895 | +0.22(+4.75%) |
Aug 29, 2017 | 4.697 | 4.744 | 4.634 | 4.673 | 21,985 | -0.03(-0.67%) |
Aug 28, 2017 | 4.689 | 4.792 | 4.483 | 4.705 | 138,246 | +0.02(+0.34%) |
Aug 25, 2017 | 4.871 | 4.871 | 4.673 | 4.689 | 26,477 | -0.12(-2.47%) |
Aug 24, 2017 | 4.681 | 4.824 | 4.681 | 4.808 | 18,903 | +0.12(+2.53%) |
Aug 23, 2017 | 4.737 | 4.768 | 4.638 | 4.689 | 17,364 | -0.06(-1.33%) |
Aug 22, 2017 | 4.602 | 4.768 | 4.531 | 4.752 | 37,449 | +0.21(+4.53%) |
Aug 21, 2017 | 4.578 | 4.705 | 4.475 | 4.546 | 63,818 | -0.01(-0.17%) |
Aug 18, 2017 | 4.546 | 4.681 | 4.539 | 4.554 | 87,516 | -0.06(-1.20%) |
Aug 17, 2017 | 4.689 | 4.768 | 4.563 | 4.610 | 23,000 | -0.10(-2.02%) |
Aug 16, 2017 | 4.824 | 4.903 | 4.649 | 4.705 | 25,567 | -0.04(-0.83%) |
Aug 15, 2017 | 4.832 | 4.832 | 4.610 | 4.745 | 39,083 | -0.06(-1.16%) |
Aug 14, 2017 | 4.665 | 4.966 | 4.665 | 4.800 | 79,939 | +0.13(+2.71%) |
Aug 11, 2017 | 4.602 | 4.697 | 4.602 | 4.673 | 61,099 | -0.05(-1.09%) |
Aug 10, 2017 | 4.733 | 4.783 | 4.693 | 4.725 | 94,516 | -0.02(-0.49%) |
Aug 09, 2017 | 4.779 | 4.817 | 4.709 | 4.748 | 30,530 | -0.05(-0.98%) |
Aug 08, 2017 | 4.865 | 4.928 | 4.787 | 4.795 | 74,209 | -0.05(-0.97%) |
Aug 07, 2017 | 4.819 | 4.963 | 4.789 | 4.842 | 51,980 | +0.02(+0.32%) |
Aug 04, 2017 | 5.038 | 5.100 | 4.811 | 4.826 | 61,983 | -0.20(-3.89%) |
Aug 03, 2017 | 4.920 | 5.155 | 4.898 | 5.022 | 35,006 | -0.05(-1.08%) |
Aug 02, 2017 | 5.171 | 5.171 | 5.018 | 5.077 | 57,096 | -0.09(-1.82%) |
Aug 01, 2017 | 5.139 | 5.280 | 5.139 | 5.171 | 25,613 | -0.02(-0.30%) |
Jul 31, 2017 | 5.218 | 5.288 | 5.124 | 5.186 | 46,771 | +0.00(+0.00%) |
Jul 28, 2017 | 5.374 | 5.390 | 5.171 | 5.186 | 36,990 | -0.12(-2.21%) |
Jul 27, 2017 | 5.358 | 5.358 | 5.163 | 5.304 | 81,631 | -0.05(-0.88%) |
Jul 26, 2017 | 5.358 | 5.593 | 5.311 | 5.350 | 76,248 | -0.01(-0.15%) |
Jul 25, 2017 | 5.147 | 5.593 | 5.116 | 5.358 | 117,336 | +0.20(+3.95%) |
Jul 24, 2017 | 5.202 | 5.264 | 4.967 | 5.155 | 75,879 | -0.20(-3.80%) |
Jul 21, 2017 | 5.491 | 5.491 | 5.288 | 5.358 | 33,795 | -0.01(-0.15%) |
Jul 20, 2017 | 5.366 | 5.444 | 5.319 | 5.366 | 21,627 | +0.01(+0.15%) |
Jul 19, 2017 | 5.218 | 5.374 | 5.194 | 5.358 | 30,440 | +0.15(+2.85%) |
Jul 18, 2017 | 5.311 | 5.339 | 5.202 | 5.210 | 27,608 | -0.06(-1.19%) |
Jul 17, 2017 | 5.280 | 5.319 | 5.139 | 5.272 | 40,636 | +0.05(+1.05%) |
Jul 14, 2017 | 5.210 | 5.287 | 5.053 | 5.218 | 106,646 | +0.01(+0.15%) |
Jul 13, 2017 | 5.327 | 5.374 | 5.163 | 5.210 | 31,757 | -0.14(-2.63%) |
Jul 12, 2017 | 5.272 | 5.374 | 5.225 | 5.350 | 93,127 | +0.10(+1.94%) |
Jul 11, 2017 | 5.382 | 5.382 | 5.131 | 5.249 | 69,122 | -0.13(-2.47%) |
Jul 10, 2017 | 5.272 | 5.499 | 5.272 | 5.382 | 38,081 | -0.04(-0.72%) |
Jul 07, 2017 | 5.530 | 5.530 | 5.358 | 5.421 | 41,428 | -0.10(-1.84%) |
Jul 06, 2017 | 5.343 | 5.624 | 5.280 | 5.523 | 87,027 | +0.16(+2.92%) |
Jul 05, 2017 | 5.593 | 5.593 | 5.322 | 5.366 | 63,391 | -0.23(-4.19%) |