Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.500 | 4.510 | 4.410 | 4.430 | 12,165 | -0.06(-1.34%) |
Sep 28, 2017 | 4.390 | 4.570 | 4.380 | 4.490 | 23,751 | -0.01(-0.22%) |
Sep 27, 2017 | 4.499 | 4.630 | 4.460 | 4.500 | 72,210 | +0.13(+2.97%) |
Sep 26, 2017 | 4.910 | 4.910 | 4.370 | 4.370 | 81,802 | -0.48(-9.90%) |
Sep 25, 2017 | 4.900 | 4.949 | 4.690 | 4.850 | 24,939 | -0.08(-1.62%) |
Sep 22, 2017 | 4.760 | 4.930 | 4.750 | 4.930 | 18,760 | +0.05(+1.02%) |
Sep 21, 2017 | 4.700 | 4.895 | 4.670 | 4.880 | 17,544 | -0.01(-0.20%) |
Sep 20, 2017 | 4.850 | 4.962 | 4.810 | 4.890 | 28,350 | +0.06(+1.24%) |
Sep 19, 2017 | 4.810 | 4.959 | 4.800 | 4.830 | 29,934 | -0.07(-1.43%) |
Sep 18, 2017 | 4.900 | 4.980 | 4.820 | 4.900 | 38,537 | +0.00(+0.00%) |
Sep 15, 2017 | 5.140 | 5.190 | 4.800 | 4.900 | 87,289 | -0.13(-2.58%) |
Sep 14, 2017 | 5.101 | 5.180 | 4.970 | 5.030 | 40,655 | -0.06(-1.18%) |
Sep 13, 2017 | 5.062 | 5.200 | 5.040 | 5.090 | 23,625 | -0.07(-1.36%) |
Sep 12, 2017 | 5.140 | 5.200 | 4.980 | 5.160 | 41,131 | +0.02(+0.39%) |
Sep 11, 2017 | 5.080 | 5.190 | 4.872 | 5.140 | 63,963 | +0.11(+2.19%) |
Sep 08, 2017 | 4.780 | 5.060 | 4.780 | 5.030 | 42,646 | +0.13(+2.65%) |
Sep 07, 2017 | 5.000 | 5.220 | 4.740 | 4.900 | 182,985 | -0.05(-1.01%) |
Sep 06, 2017 | 4.810 | 4.994 | 4.700 | 4.950 | 104,188 | +0.18(+3.77%) |
Sep 05, 2017 | 4.620 | 4.840 | 4.540 | 4.770 | 71,001 | +0.18(+3.92%) |
Sep 01, 2017 | 4.225 | 4.730 | 4.225 | 4.590 | 51,115 | +0.04(+0.88%) |
Aug 31, 2017 | 4.380 | 4.560 | 4.350 | 4.550 | 74,493 | +0.22(+5.08%) |
Aug 30, 2017 | 4.360 | 4.397 | 4.260 | 4.330 | 10,549 | -0.07(-1.59%) |
Aug 29, 2017 | 4.170 | 4.440 | 4.141 | 4.400 | 16,624 | +0.18(+4.27%) |
Aug 28, 2017 | 4.150 | 4.280 | 4.130 | 4.220 | 29,335 | +0.07(+1.69%) |
Aug 25, 2017 | 4.360 | 4.360 | 4.150 | 4.150 | 31,684 | -0.15(-3.49%) |
Aug 24, 2017 | 4.300 | 4.380 | 4.200 | 4.300 | 36,700 | +0.04(+0.94%) |
Aug 23, 2017 | 4.331 | 4.470 | 4.260 | 4.260 | 33,328 | -0.17(-3.84%) |
Aug 22, 2017 | 4.426 | 4.590 | 4.310 | 4.430 | 50,753 | +0.04(+0.91%) |
Aug 21, 2017 | 4.210 | 4.430 | 4.210 | 4.390 | 22,721 | +0.00(+0.00%) |
Aug 18, 2017 | 4.350 | 4.439 | 4.200 | 4.390 | 32,912 | +0.05(+1.15%) |
Aug 17, 2017 | 4.260 | 4.440 | 4.210 | 4.340 | 55,039 | +0.11(+2.60%) |
Aug 16, 2017 | 4.240 | 4.470 | 4.110 | 4.230 | 38,438 | +0.01(+0.24%) |
Aug 15, 2017 | 4.430 | 4.430 | 4.170 | 4.220 | 86,613 | -0.21(-4.74%) |
Aug 14, 2017 | 4.390 | 4.474 | 4.300 | 4.430 | 57,926 | +0.03(+0.68%) |
Aug 11, 2017 | 4.570 | 4.615 | 4.340 | 4.400 | 103,682 | -0.18(-3.93%) |
Aug 10, 2017 | 4.900 | 4.900 | 4.260 | 4.580 | 143,976 | -0.32(-6.53%) |
Aug 09, 2017 | 4.652 | 4.900 | 4.412 | 4.900 | 139,156 | +0.29(+6.29%) |
Aug 08, 2017 | 4.480 | 4.660 | 4.460 | 4.610 | 34,521 | +0.10(+2.22%) |
Aug 07, 2017 | 4.860 | 4.910 | 4.410 | 4.510 | 64,341 | -0.28(-5.85%) |
Aug 04, 2017 | 4.610 | 4.790 | 4.560 | 4.790 | 39,703 | +0.08(+1.70%) |
Aug 03, 2017 | 4.520 | 4.760 | 4.520 | 4.710 | 20,887 | +0.18(+3.97%) |
Aug 02, 2017 | 4.761 | 4.794 | 4.520 | 4.530 | 32,997 | -0.27(-5.62%) |
Aug 01, 2017 | 4.810 | 4.900 | 4.700 | 4.800 | 60,742 | +0.03(+0.63%) |
Jul 31, 2017 | 5.060 | 5.060 | 4.720 | 4.770 | 69,634 | -0.26(-5.17%) |
Jul 28, 2017 | 5.100 | 5.100 | 4.900 | 5.030 | 50,843 | -0.11(-2.14%) |
Jul 27, 2017 | 5.250 | 5.300 | 4.950 | 5.140 | 81,589 | -0.04(-0.77%) |
Jul 26, 2017 | 4.970 | 5.280 | 4.870 | 5.180 | 350,877 | +0.30(+6.15%) |
Jul 25, 2017 | 4.650 | 5.140 | 4.640 | 4.880 | 232,464 | +0.27(+5.86%) |
Jul 24, 2017 | 4.420 | 4.770 | 4.310 | 4.610 | 148,931 | +0.17(+3.83%) |
Jul 21, 2017 | 4.440 | 4.669 | 4.440 | 4.440 | 87,294 | -0.03(-0.67%) |
Jul 20, 2017 | 4.640 | 4.430 | 4.470 | 38,305 | -0.03(-0.67%) | |
Jul 19, 2017 | 4.540 | 4.690 | 4.430 | 4.500 | 52,853 | -0.10(-2.17%) |
Jul 18, 2017 | 4.520 | 4.610 | 4.500 | 4.600 | 7,997 | +0.03(+0.66%) |
Jul 17, 2017 | 4.680 | 4.680 | 4.524 | 4.570 | 16,739 | -0.08(-1.72%) |
Jul 14, 2017 | 4.570 | 4.760 | 4.450 | 4.650 | 32,595 | +0.13(+2.88%) |
Jul 13, 2017 | 4.610 | 4.620 | 4.420 | 4.520 | 29,497 | -0.04(-0.88%) |
Jul 12, 2017 | 4.530 | 4.635 | 4.530 | 4.560 | 20,805 | -0.02(-0.44%) |
Jul 11, 2017 | 4.800 | 4.800 | 4.580 | 4.580 | 24,254 | -0.28(-5.76%) |
Jul 10, 2017 | 4.670 | 4.860 | 4.550 | 4.860 | 35,951 | +0.28(+6.11%) |
Jul 07, 2017 | 4.500 | 4.600 | 4.500 | 4.580 | 25,226 | +0.02(+0.44%) |
Jul 06, 2017 | 4.370 | 4.580 | 4.350 | 4.560 | 36,040 | +0.17(+3.87%) |
Jul 05, 2017 | 4.490 | 4.580 | 4.370 | 4.390 | 16,310 | -0.10(-2.23%) |