Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.600 | 4.790 | 4.460 | 4.600 | 12,027 | +0.03(+0.66%) |
Sep 28, 2017 | 4.520 | 4.570 | 4.468 | 4.570 | 5,349 | +0.05(+1.11%) |
Sep 27, 2017 | 4.430 | 4.530 | 4.400 | 4.520 | 12,850 | -0.03(-0.66%) |
Sep 26, 2017 | 4.409 | 4.550 | 4.409 | 4.550 | 3,497 | -0.07(-1.52%) |
Sep 25, 2017 | 4.679 | 4.679 | 4.500 | 4.620 | 6,314 | -0.06(-1.28%) |
Sep 22, 2017 | 4.590 | 4.680 | 4.450 | 4.680 | 8,618 | +0.16(+3.54%) |
Sep 21, 2017 | 4.540 | 4.600 | 4.520 | 4.520 | 4,009 | +0.01(+0.22%) |
Sep 20, 2017 | 4.550 | 4.652 | 4.510 | 4.510 | 3,239 | +0.10(+2.27%) |
Sep 19, 2017 | 4.550 | 4.630 | 4.410 | 4.410 | 11,785 | -0.01(-0.23%) |
Sep 18, 2017 | 4.680 | 4.680 | 4.420 | 4.420 | 10,923 | +0.02(+0.45%) |
Sep 15, 2017 | 4.550 | 4.740 | 4.400 | 4.400 | 15,793 | -0.09(-2.00%) |
Sep 14, 2017 | 4.699 | 4.850 | 4.490 | 4.490 | 24,526 | -0.12(-2.60%) |
Sep 13, 2017 | 4.900 | 4.900 | 4.610 | 4.610 | 11,083 | -0.28(-5.73%) |
Sep 12, 2017 | 4.900 | 4.900 | 4.835 | 4.890 | 8,630 | -0.01(-0.20%) |
Sep 11, 2017 | 4.940 | 4.950 | 4.710 | 4.900 | 3,711 | -0.10(-2.00%) |
Sep 08, 2017 | 4.860 | 5.000 | 4.770 | 5.000 | 9,313 | +0.00(+0.00%) |
Sep 07, 2017 | 4.850 | 5.000 | 4.820 | 5.000 | 10,599 | +0.00(+0.00%) |
Sep 06, 2017 | 4.860 | 5.000 | 4.810 | 5.000 | 4,306 | +0.06(+1.21%) |
Sep 05, 2017 | 4.930 | 4.940 | 4.800 | 4.940 | 2,302 | -0.01(-0.20%) |
Sep 01, 2017 | 4.670 | 4.950 | 4.650 | 4.950 | 2,325 | +0.30(+6.45%) |
Aug 31, 2017 | 4.800 | 4.920 | 4.650 | 4.650 | 6,866 | -0.35(-7.00%) |
Aug 30, 2017 | 4.780 | 5.000 | 4.780 | 5.000 | 3,491 | +0.06(+1.21%) |
Aug 29, 2017 | 4.767 | 4.940 | 4.767 | 4.940 | 513 | +0.15(+3.13%) |
Aug 28, 2017 | 4.600 | 4.940 | 4.600 | 4.790 | 2,156 | +0.14(+3.01%) |
Aug 25, 2017 | 4.800 | 4.980 | 4.650 | 4.650 | 1,309 | -0.35(-7.00%) |
Aug 24, 2017 | 4.710 | 5.000 | 4.710 | 5.000 | 36,555 | +0.00(+0.00%) |
Aug 23, 2017 | 4.530 | 5.000 | 4.530 | 5.000 | 4,075 | +0.00(+0.00%) |
Aug 22, 2017 | 4.930 | 5.000 | 4.920 | 5.000 | 806 | +0.00(+0.00%) |
Aug 21, 2017 | 4.780 | 5.000 | 4.780 | 5.000 | 1,688 | +0.05(+1.01%) |
Aug 18, 2017 | 4.850 | 4.990 | 4.600 | 4.950 | 15,956 | +0.10(+2.06%) |
Aug 17, 2017 | 4.726 | 4.850 | 4.726 | 4.850 | 4,325 | +0.00(+0.00%) |
Aug 16, 2017 | 4.722 | 4.850 | 4.540 | 4.850 | 13,228 | +0.25(+5.43%) |
Aug 15, 2017 | 4.600 | 4.840 | 4.500 | 4.600 | 28,900 | -0.25(-5.15%) |
Aug 14, 2017 | 4.640 | 4.850 | 4.630 | 4.850 | 3,622 | +0.07(+1.49%) |
Aug 11, 2017 | 4.779 | 4.849 | 4.779 | 4.779 | 3,360 | -0.12(-2.47%) |
Aug 10, 2017 | 4.548 | 4.900 | 4.400 | 4.900 | 9,676 | +0.15(+3.16%) |
Aug 08, 2017 | 4.750 | 6 | -0.10(-2.06%) | |||
Aug 07, 2017 | 4.550 | 4.850 | 4.250 | 4.850 | 13,847 | -0.09(-1.82%) |
Aug 04, 2017 | 4.940 | 4.940 | 4.940 | 4.940 | 837 | -0.02(-0.40%) |
Aug 03, 2017 | 4.960 | 4.960 | 4.812 | 4.960 | 2,453 | +0.02(+0.40%) |
Aug 02, 2017 | 4.920 | 5.000 | 4.650 | 4.940 | 6,899 | +0.04(+0.82%) |
Aug 01, 2017 | 4.950 | 4.950 | 4.508 | 4.900 | 7,925 | +0.00(+0.00%) |
Jul 31, 2017 | 5.000 | 5.000 | 4.350 | 4.900 | 33,822 | -0.10(-2.00%) |
Jul 28, 2017 | 5.000 | 5.000 | 4.850 | 5.000 | 9,333 | +0.01(+0.20%) |
Jul 27, 2017 | 5.020 | 5.020 | 4.728 | 4.990 | 23,080 | -0.01(-0.20%) |
Jul 26, 2017 | 4.200 | 5.020 | 4.165 | 5.000 | 104,474 | +0.85(+20.48%) |
Jul 25, 2017 | 4.200 | 4.220 | 4.050 | 4.150 | 30,283 | -0.11(-2.58%) |
Jul 24, 2017 | 4.380 | 4.380 | 4.005 | 4.260 | 6,008 | +0.00(+0.12%) |
Jul 21, 2017 | 3.960 | 4.255 | 3.960 | 4.255 | 9,292 | +0.21(+5.06%) |
Jul 20, 2017 | 4.210 | 4.290 | 3.720 | 4.050 | 15,392 | -0.15(-3.57%) |
Jul 19, 2017 | 4.190 | 4.294 | 4.190 | 4.200 | 2,156 | +0.02(+0.48%) |
Jul 18, 2017 | 4.460 | 4.500 | 4.180 | 4.180 | 17,065 | -0.12(-2.79%) |
Jul 17, 2017 | 4.690 | 4.690 | 4.250 | 4.300 | 8,120 | -0.35(-7.53%) |
Jul 14, 2017 | 4.650 | 4.650 | 4.650 | 4.650 | 150 | +0.10(+2.20%) |
Jul 13, 2017 | 4.550 | 4.624 | 4.450 | 4.550 | 8,450 | -0.10(-2.15%) |
Jul 12, 2017 | 4.720 | 4.730 | 4.650 | 4.650 | 13,089 | -0.07(-1.48%) |
Jul 11, 2017 | 4.850 | 4.850 | 4.720 | 4.720 | 1,342 | -0.22(-4.45%) |
Jul 10, 2017 | 4.960 | 5.000 | 4.871 | 4.940 | 2,046 | +0.14(+2.92%) |
Jul 07, 2017 | 4.880 | 4.890 | 4.720 | 4.800 | 43,074 | +0.03(+0.63%) |
Jul 06, 2017 | 4.710 | 4.840 | 4.660 | 4.770 | 47,750 | +0.04(+0.85%) |
Jul 05, 2017 | 4.750 | 4.840 | 4.730 | 4.730 | 1,033 | -0.12(-2.47%) |