Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.150 | 5.250 | 5.050 | 5.150 | 63,952 | +0.05(+0.98%) |
Sep 28, 2017 | 5.050 | 5.250 | 5.000 | 5.100 | 72,062 | +0.10(+2.00%) |
Sep 27, 2017 | 5.100 | 5.222 | 5.000 | 5.000 | 50,671 | -0.10(-1.96%) |
Sep 26, 2017 | 5.011 | 5.150 | 5.000 | 5.100 | 11,403 | +0.05(+0.99%) |
Sep 25, 2017 | 5.100 | 5.250 | 5.050 | 5.050 | 44,224 | -0.05(-0.98%) |
Sep 22, 2017 | 4.850 | 5.150 | 4.750 | 5.100 | 63,322 | +0.20(+4.08%) |
Sep 21, 2017 | 5.000 | 5.100 | 4.800 | 4.900 | 46,348 | -0.20(-3.92%) |
Sep 20, 2017 | 5.150 | 5.150 | 5.000 | 5.100 | 25,173 | +0.00(+0.00%) |
Sep 19, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 42,950 | +0.05(+0.97%) |
Sep 18, 2017 | 5.050 | 5.350 | 5.050 | 5.051 | 130,823 | +0.00(+0.02%) |
Sep 15, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 56,291 | +0.00(+0.00%) |
Sep 14, 2017 | 5.300 | 5.300 | 4.950 | 5.050 | 100,405 | -0.15(-2.88%) |
Sep 13, 2017 | 5.050 | 5.300 | 5.031 | 5.200 | 118,245 | +0.15(+2.97%) |
Sep 12, 2017 | 4.500 | 5.050 | 4.450 | 5.050 | 245,635 | +0.50(+10.99%) |
Sep 11, 2017 | 4.750 | 4.800 | 4.500 | 4.550 | 68,497 | -0.20(-4.21%) |
Sep 08, 2017 | 4.800 | 4.950 | 4.716 | 4.750 | 44,997 | -0.10(-2.06%) |
Sep 07, 2017 | 4.945 | 4.945 | 4.750 | 4.850 | 24,925 | +0.05(+1.04%) |
Sep 06, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 23,656 | +0.05(+1.05%) |
Sep 05, 2017 | 4.800 | 4.950 | 4.750 | 4.750 | 13,896 | -0.20(-4.04%) |
Sep 01, 2017 | 4.992 | 4.650 | 4.950 | 90,071 | +0.30(+6.45%) | |
Aug 31, 2017 | 4.550 | 4.750 | 4.550 | 4.650 | 53,357 | +0.05(+1.09%) |
Aug 30, 2017 | 4.600 | 4.650 | 4.450 | 4.600 | 23,259 | +0.02(+0.55%) |
Aug 29, 2017 | 4.700 | 4.700 | 4.350 | 4.575 | 36,027 | -0.08(-1.61%) |
Aug 28, 2017 | 4.450 | 4.700 | 4.431 | 4.650 | 55,811 | +0.30(+6.90%) |
Aug 25, 2017 | 4.400 | 4.500 | 4.306 | 4.350 | 13,037 | -0.10(-2.25%) |
Aug 24, 2017 | 4.400 | 4.500 | 4.300 | 4.450 | 20,130 | +0.05(+1.14%) |
Aug 23, 2017 | 4.450 | 4.450 | 4.350 | 4.400 | 11,084 | +0.00(+0.00%) |
Aug 22, 2017 | 4.350 | 4.400 | 4.250 | 4.400 | 27,534 | +0.05(+1.15%) |
Aug 21, 2017 | 4.250 | 4.500 | 4.250 | 4.350 | 6,687 | -0.15(-3.33%) |
Aug 18, 2017 | 4.500 | 4.600 | 4.450 | 4.500 | 20,060 | +0.05(+1.12%) |
Aug 17, 2017 | 4.557 | 4.575 | 4.450 | 4.450 | 7,850 | -0.15(-3.26%) |
Aug 16, 2017 | 4.500 | 4.650 | 4.356 | 4.600 | 11,262 | +0.15(+3.26%) |
Aug 15, 2017 | 4.200 | 4.500 | 4.200 | 4.455 | 15,975 | +0.28(+6.70%) |
Aug 14, 2017 | 4.350 | 4.350 | 4.200 | 4.175 | 34,512 | -0.17(-4.02%) |
Aug 11, 2017 | 4.350 | 4.400 | 4.150 | 4.350 | 47,416 | +0.10(+2.35%) |
Aug 10, 2017 | 4.450 | 4.500 | 4.150 | 4.250 | 56,767 | -0.25(-5.56%) |
Aug 09, 2017 | 4.700 | 4.800 | 4.457 | 4.500 | 42,182 | -0.30(-6.25%) |
Aug 08, 2017 | 4.800 | 4.950 | 4.675 | 4.800 | 35,360 | +0.05(+1.05%) |
Aug 07, 2017 | 4.500 | 4.750 | 4.493 | 4.750 | 12,476 | +0.30(+6.74%) |
Aug 04, 2017 | 4.500 | 4.400 | 4.450 | 6,362 | +0.05(+1.14%) | |
Aug 03, 2017 | 4.600 | 4.600 | 4.300 | 4.400 | 30,290 | -0.20(-4.35%) |
Aug 02, 2017 | 4.610 | 4.701 | 4.475 | 4.600 | 22,516 | -0.15(-3.16%) |
Aug 01, 2017 | 4.600 | 4.750 | 4.575 | 4.750 | 12,323 | +0.12(+2.70%) |
Jul 31, 2017 | 4.550 | 4.750 | 4.500 | 4.625 | 17,993 | -0.12(-2.63%) |
Jul 28, 2017 | 4.650 | 4.750 | 4.484 | 4.750 | 17,382 | +0.15(+3.26%) |
Jul 27, 2017 | 4.600 | 4.700 | 4.550 | 4.600 | 20,493 | -0.05(-1.08%) |
Jul 26, 2017 | 4.554 | 4.750 | 4.554 | 4.650 | 9,581 | +0.00(+0.00%) |
Jul 25, 2017 | 4.800 | 4.807 | 4.575 | 4.650 | 25,276 | -0.10(-2.11%) |
Jul 24, 2017 | 4.850 | 4.900 | 4.700 | 4.750 | 14,816 | -0.05(-1.04%) |
Jul 21, 2017 | 4.899 | 4.950 | 4.650 | 4.800 | 16,179 | -0.05(-1.03%) |
Jul 20, 2017 | 4.650 | 4.900 | 4.650 | 4.850 | 9,829 | +0.20(+4.30%) |
Jul 19, 2017 | 4.950 | 4.950 | 4.650 | 4.650 | 22,840 | -0.25(-5.10%) |
Jul 18, 2017 | 5.050 | 5.050 | 4.606 | 4.900 | 23,440 | -0.10(-2.00%) |
Jul 17, 2017 | 4.900 | 5.000 | 4.800 | 5.000 | 73,085 | +0.25(+5.26%) |
Jul 14, 2017 | 4.800 | 4.800 | 4.701 | 4.750 | 8,775 | -0.05(-1.04%) |
Jul 13, 2017 | 4.800 | 4.800 | 4.650 | 4.800 | 14,993 | +0.05(+1.05%) |
Jul 12, 2017 | 4.599 | 4.800 | 4.582 | 4.750 | 45,418 | +0.25(+5.56%) |
Jul 11, 2017 | 4.350 | 4.500 | 4.350 | 4.500 | 12,652 | +0.15(+3.45%) |
Jul 10, 2017 | 4.550 | 4.750 | 4.400 | 4.350 | 76,365 | -0.15(-3.33%) |
Jul 07, 2017 | 4.350 | 4.582 | 4.325 | 4.500 | 28,060 | +0.10(+2.27%) |
Jul 06, 2017 | 4.200 | 4.400 | 4.200 | 4.400 | 35,997 | +0.15(+3.53%) |
Jul 05, 2017 | 4.450 | 4.450 | 4.150 | 4.250 | 137,327 | -0.10(-2.30%) |