Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.861 | 4.919 | 4.832 | 4.861 | 2,916,716 | +0.03(+0.60%) |
Sep 28, 2017 | 4.852 | 4.919 | 4.832 | 4.832 | 4,124,105 | -0.09(-1.77%) |
Sep 27, 2017 | 4.803 | 4.939 | 4.784 | 4.919 | 4,011,265 | +0.09(+1.80%) |
Sep 26, 2017 | 4.900 | 4.987 | 4.832 | 4.832 | 5,188,074 | -0.13(-2.54%) |
Sep 25, 2017 | 4.948 | 4.987 | 4.881 | 4.958 | 4,740,460 | -0.01(-0.19%) |
Sep 22, 2017 | 4.968 | 5.026 | 4.939 | 4.968 | 2,522,466 | +0.03(+0.59%) |
Sep 21, 2017 | 4.842 | 5.036 | 4.832 | 4.939 | 3,820,153 | +0.04(+0.79%) |
Sep 20, 2017 | 4.968 | 5.152 | 4.871 | 4.900 | 5,957,426 | -0.07(-1.36%) |
Sep 19, 2017 | 4.861 | 4.987 | 4.861 | 4.968 | 3,962,085 | +0.13(+2.60%) |
Sep 18, 2017 | 4.852 | 4.910 | 4.832 | 4.842 | 3,463,094 | -0.06(-1.19%) |
Sep 15, 2017 | 4.929 | 4.953 | 4.871 | 4.900 | 13,156,809 | -0.03(-0.59%) |
Sep 14, 2017 | 4.881 | 4.978 | 4.852 | 4.929 | 3,133,191 | +0.02(+0.39%) |
Sep 13, 2017 | 5.026 | 5.055 | 4.890 | 4.910 | 4,043,975 | -0.14(-2.69%) |
Sep 12, 2017 | 4.948 | 5.103 | 4.929 | 5.045 | 3,785,822 | +0.08(+1.56%) |
Sep 11, 2017 | 4.987 | 5.084 | 4.948 | 4.968 | 4,671,376 | -0.10(-1.91%) |
Sep 08, 2017 | 5.268 | 5.287 | 4.987 | 5.065 | 5,807,218 | -0.22(-4.21%) |
Sep 07, 2017 | 5.346 | 5.365 | 5.249 | 5.287 | 4,135,112 | +0.00(+0.00%) |
Sep 06, 2017 | 5.249 | 5.307 | 5.200 | 5.287 | 4,740,361 | +0.00(+0.00%) |
Sep 05, 2017 | 5.200 | 5.312 | 5.152 | 5.287 | 4,648,313 | +0.13(+2.44%) |
Sep 01, 2017 | 5.132 | 5.162 | 5.055 | 5.162 | 3,056,764 | +0.05(+0.95%) |
Aug 31, 2017 | 5.007 | 5.132 | 4.987 | 5.113 | 3,883,916 | +0.13(+2.52%) |
Aug 30, 2017 | 5.036 | 5.089 | 4.978 | 4.987 | 2,830,302 | -0.11(-2.09%) |
Aug 29, 2017 | 5.210 | 5.224 | 5.026 | 5.094 | 5,552,993 | -0.05(-0.94%) |
Aug 28, 2017 | 4.881 | 5.152 | 4.881 | 5.142 | 4,701,153 | +0.29(+5.99%) |
Aug 25, 2017 | 4.948 | 4.948 | 4.842 | 4.852 | 2,902,254 | -0.07(-1.38%) |
Aug 24, 2017 | 4.871 | 4.939 | 4.856 | 4.919 | 2,908,898 | +0.02(+0.40%) |
Aug 23, 2017 | 4.852 | 4.900 | 4.803 | 4.900 | 3,213,726 | +0.06(+1.20%) |
Aug 22, 2017 | 4.764 | 4.861 | 4.764 | 4.842 | 3,070,262 | +0.03(+0.60%) |
Aug 21, 2017 | 4.716 | 4.813 | 4.687 | 4.813 | 3,514,686 | +0.10(+2.11%) |
Aug 18, 2017 | 4.704 | 4.762 | 4.665 | 4.714 | 4,802,364 | +0.01(+0.21%) |
Aug 17, 2017 | 4.694 | 4.772 | 4.660 | 4.704 | 3,507,439 | +0.01(+0.21%) |
Aug 16, 2017 | 4.549 | 4.723 | 4.510 | 4.694 | 3,988,085 | +0.12(+2.54%) |
Aug 15, 2017 | 4.656 | 4.685 | 4.578 | 4.578 | 2,949,474 | -0.14(-2.87%) |
Aug 14, 2017 | 4.839 | 4.839 | 4.704 | 4.714 | 3,639,111 | -0.14(-2.79%) |
Aug 11, 2017 | 4.839 | 4.888 | 4.752 | 4.849 | 4,155,002 | +0.01(+0.20%) |
Aug 10, 2017 | 4.936 | 4.989 | 4.839 | 4.839 | 5,796,806 | -0.03(-0.60%) |
Aug 09, 2017 | 4.781 | 4.888 | 4.772 | 4.869 | 4,405,661 | +0.18(+3.93%) |
Aug 08, 2017 | 4.752 | 4.781 | 4.665 | 4.685 | 3,812,345 | -0.05(-1.02%) |
Aug 07, 2017 | 4.810 | 4.844 | 4.733 | 4.733 | 4,604,229 | -0.11(-2.20%) |
Aug 04, 2017 | 4.869 | 4.869 | 4.791 | 4.839 | 4,993,562 | -0.09(-1.77%) |
Aug 03, 2017 | 5.130 | 5.140 | 4.714 | 4.927 | 7,141,854 | -0.33(-6.26%) |
Aug 02, 2017 | 5.323 | 5.396 | 5.256 | 5.256 | 4,851,056 | -0.11(-1.99%) |
Aug 01, 2017 | 5.217 | 5.372 | 5.198 | 5.362 | 4,537,821 | +0.13(+2.40%) |
Jul 31, 2017 | 5.198 | 5.294 | 5.154 | 5.236 | 3,007,084 | +0.03(+0.56%) |
Jul 28, 2017 | 5.120 | 5.246 | 5.110 | 5.207 | 3,459,459 | +0.11(+2.09%) |
Jul 27, 2017 | 5.323 | 5.323 | 5.033 | 5.101 | 6,247,935 | -0.17(-3.30%) |
Jul 26, 2017 | 5.023 | 5.333 | 4.999 | 5.275 | 5,060,688 | +0.25(+5.01%) |
Jul 25, 2017 | 5.091 | 5.159 | 4.994 | 5.023 | 4,816,463 | -0.02(-0.38%) |
Jul 24, 2017 | 5.217 | 5.227 | 5.014 | 5.043 | 2,321,664 | -0.16(-3.16%) |
Jul 21, 2017 | 5.159 | 5.246 | 5.110 | 5.207 | 3,035,905 | +0.11(+2.09%) |
Jul 20, 2017 | 5.033 | 5.120 | 5.014 | 5.101 | 2,411,401 | +0.02(+0.38%) |
Jul 19, 2017 | 5.062 | 5.130 | 5.048 | 5.081 | 2,031,913 | +0.02(+0.38%) |
Jul 18, 2017 | 5.169 | 5.178 | 5.043 | 5.062 | 3,697,723 | -0.07(-1.32%) |
Jul 17, 2017 | 5.072 | 5.169 | 5.068 | 5.130 | 3,691,135 | +0.11(+2.12%) |
Jul 14, 2017 | 4.994 | 5.101 | 4.956 | 5.023 | 5,736,376 | +0.15(+3.18%) |
Jul 13, 2017 | 5.072 | 5.081 | 4.859 | 4.869 | 4,640,718 | -0.22(-4.37%) |
Jul 12, 2017 | 5.091 | 5.169 | 5.042 | 5.091 | 4,363,085 | +0.08(+1.54%) |
Jul 11, 2017 | 5.014 | 5.028 | 4.844 | 5.014 | 4,250,363 | -0.02(-0.38%) |
Jul 10, 2017 | 4.772 | 5.052 | 4.704 | 5.033 | 5,590,898 | +0.22(+4.63%) |
Jul 07, 2017 | 4.694 | 4.820 | 4.660 | 4.810 | 5,747,332 | +0.03(+0.61%) |
Jul 06, 2017 | 4.830 | 4.854 | 4.733 | 4.781 | 4,041,334 | -0.05(-1.00%) |
Jul 05, 2017 | 4.752 | 4.849 | 4.704 | 4.830 | 4,294,799 | +0.08(+1.63%) |