Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.891 | 4.953 | 4.832 | 4.935 | 13,973 | -0.03(-0.69%) |
Sep 28, 2017 | 4.702 | 4.970 | 4.702 | 4.970 | 13,251 | +0.21(+4.35%) |
Sep 27, 2017 | 4.711 | 4.763 | 4.648 | 4.763 | 2,014 | +0.07(+1.47%) |
Sep 26, 2017 | 4.673 | 4.696 | 4.673 | 4.694 | 2,650 | -0.02(-0.36%) |
Sep 25, 2017 | 4.685 | 4.776 | 4.685 | 4.711 | 2,508 | -0.02(-0.37%) |
Sep 22, 2017 | 4.711 | 4.728 | 4.711 | 4.728 | 1,201 | +0.03(+0.74%) |
Sep 21, 2017 | 4.827 | 4.861 | 4.633 | 4.694 | 4,844 | -0.08(-1.75%) |
Sep 20, 2017 | 4.777 | 4.802 | 4.756 | 4.777 | 12,395 | -0.00(-0.06%) |
Sep 19, 2017 | 4.633 | 4.780 | 4.573 | 4.780 | 18,947 | +0.09(+2.03%) |
Sep 18, 2017 | 4.746 | 4.759 | 4.625 | 4.685 | 4,901 | -0.05(-1.09%) |
Sep 15, 2017 | 4.737 | 4.737 | 4.699 | 4.737 | 8,965 | +0.00(+0.00%) |
Sep 14, 2017 | 4.728 | 4.746 | 4.633 | 4.737 | 14,000 | +0.00(+0.00%) |
Sep 13, 2017 | 4.616 | 4.737 | 4.616 | 4.737 | 9,680 | +0.13(+2.81%) |
Sep 12, 2017 | 4.651 | 4.651 | 4.573 | 4.607 | 7,908 | -0.09(-1.84%) |
Sep 11, 2017 | 4.582 | 4.723 | 4.573 | 4.694 | 16,405 | +0.11(+2.43%) |
Sep 08, 2017 | 4.590 | 4.590 | 4.582 | 4.582 | 281 | -0.09(-2.02%) |
Sep 07, 2017 | 4.573 | 4.737 | 4.564 | 4.677 | 11,491 | +0.11(+2.46%) |
Sep 06, 2017 | 4.487 | 4.737 | 4.487 | 4.564 | 1,527 | -0.13(-2.76%) |
Sep 05, 2017 | 4.616 | 4.495 | 4.694 | 7,114 | +0.08(+1.68%) | |
Sep 01, 2017 | 4.685 | 4.711 | 4.616 | 4.616 | 8,649 | -0.03(-0.74%) |
Aug 31, 2017 | 4.599 | 4.737 | 4.599 | 4.651 | 8,547 | -0.09(-2.00%) |
Aug 30, 2017 | 4.746 | 4.789 | 4.643 | 4.746 | 2,939 | +0.01(+0.28%) |
Aug 29, 2017 | 4.616 | 4.737 | 4.565 | 4.732 | 15,071 | +0.10(+2.13%) |
Aug 28, 2017 | 4.668 | 4.737 | 4.530 | 4.633 | 43,126 | -0.11(-2.36%) |
Aug 25, 2017 | 4.573 | 4.746 | 4.509 | 4.746 | 19,796 | +0.17(+3.77%) |
Aug 24, 2017 | 4.580 | 4.580 | 4.573 | 4.573 | 988 | +0.02(+0.38%) |
Aug 23, 2017 | 4.556 | 4.585 | 4.556 | 4.556 | 782 | +0.00(+0.00%) |
Aug 22, 2017 | 4.573 | 4.659 | 4.556 | 4.556 | 5,705 | +0.01(+0.19%) |
Aug 21, 2017 | 4.599 | 4.599 | 4.543 | 4.547 | 477 | -0.08(-1.68%) |
Aug 18, 2017 | 4.720 | 4.720 | 4.488 | 4.625 | 5,537 | -0.03(-0.74%) |
Aug 17, 2017 | 4.455 | 4.763 | 4.455 | 4.659 | 2,418 | -0.13(-2.70%) |
Aug 16, 2017 | 4.789 | 4.789 | 4.538 | 4.789 | 3,752 | +0.04(+0.91%) |
Aug 15, 2017 | 4.539 | 4.789 | 4.539 | 4.746 | 5,013 | +0.04(+0.92%) |
Aug 14, 2017 | 4.573 | 4.702 | 4.458 | 4.702 | 5,716 | +0.09(+2.06%) |
Aug 11, 2017 | 4.573 | 4.625 | 4.502 | 4.607 | 13,660 | +0.08(+1.71%) |
Aug 10, 2017 | 4.495 | 4.728 | 4.321 | 4.530 | 21,144 | +0.10(+2.34%) |
Aug 09, 2017 | 4.633 | 4.668 | 4.400 | 4.426 | 5,288 | -0.17(-3.75%) |
Aug 08, 2017 | 4.521 | 4.685 | 4.435 | 4.599 | 5,995 | +0.02(+0.38%) |
Aug 07, 2017 | 4.435 | 4.582 | 4.417 | 4.582 | 6,287 | +0.08(+1.72%) |
Aug 04, 2017 | 4.521 | 4.521 | 4.504 | 4.504 | 2,251 | +0.12(+2.63%) |
Aug 03, 2017 | 4.400 | 4.590 | 4.388 | 4.388 | 6,939 | -0.03(-0.66%) |
Aug 02, 2017 | 4.487 | 4.599 | 4.418 | 4.418 | 15,317 | -0.12(-2.66%) |
Aug 01, 2017 | 4.595 | 4.595 | 4.392 | 4.538 | 41,136 | -0.05(-1.13%) |
Jul 31, 2017 | 4.616 | 4.737 | 4.513 | 4.590 | 9,238 | +0.03(+0.76%) |
Jul 28, 2017 | 4.400 | 4.763 | 4.400 | 4.556 | 12,294 | +0.06(+1.34%) |
Jul 27, 2017 | 4.530 | 4.573 | 4.409 | 4.495 | 11,358 | -0.14(-2.98%) |
Jul 26, 2017 | 4.737 | 4.737 | 4.614 | 4.633 | 3,390 | -0.03(-0.56%) |
Jul 25, 2017 | 4.763 | 4.771 | 4.659 | 4.659 | 10,695 | -0.02(-0.35%) |
Jul 24, 2017 | 4.780 | 4.789 | 4.676 | 4.676 | 4,331 | -0.03(-0.57%) |
Jul 21, 2017 | 4.771 | 4.771 | 4.702 | 4.702 | 3,082 | +0.00(+0.00%) |
Jul 19, 2017 | 4.702 | 4.702 | 4.702 | 39 | -0.03(-0.55%) | |
Jul 18, 2017 | 4.711 | 4.789 | 4.677 | 4.728 | 13,015 | -0.02(-0.36%) |
Jul 17, 2017 | 4.539 | 4.746 | 4.539 | 4.746 | 2,311 | +0.07(+1.53%) |
Jul 14, 2017 | 4.500 | 4.685 | 4.500 | 4.674 | 17,325 | +0.14(+2.98%) |
Jul 13, 2017 | 4.331 | 4.823 | 4.331 | 4.538 | 31,708 | +0.22(+5.20%) |
Jul 12, 2017 | 4.288 | 4.366 | 4.288 | 4.314 | 4,386 | +0.02(+0.40%) |
Jul 11, 2017 | 4.262 | 4.331 | 4.236 | 4.297 | 4,370 | +0.04(+1.01%) |
Jul 10, 2017 | 4.262 | 4.262 | 4.236 | 4.254 | 9,544 | -0.03(-0.80%) |
Jul 07, 2017 | 4.297 | 4.301 | 4.258 | 4.288 | 13,933 | -0.03(-0.60%) |
Jul 06, 2017 | 4.314 | 4.375 | 4.314 | 4.314 | 11,046 | -0.03(-0.79%) |
Jul 05, 2017 | 4.340 | 4.351 | 4.314 | 4.349 | 9,633 | +0.01(+0.20%) |