Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.706 | 4.904 | 4.657 | 4.904 | 439,909 | +0.25(+5.32%) |
Sep 28, 2017 | 4.756 | 4.830 | 4.607 | 4.657 | 432,851 | -0.10(-2.08%) |
Sep 27, 2017 | 4.607 | 4.805 | 4.607 | 4.756 | 570,595 | +0.10(+2.13%) |
Sep 26, 2017 | 4.508 | 4.657 | 4.508 | 4.657 | 615,608 | +0.15(+3.30%) |
Sep 25, 2017 | 4.657 | 4.657 | 4.459 | 4.508 | 495,111 | -0.10(-2.15%) |
Sep 22, 2017 | 4.112 | 4.706 | 4.087 | 4.607 | 720,325 | +0.54(+13.41%) |
Sep 21, 2017 | 4.062 | 4.211 | 3.963 | 4.062 | 781,359 | +0.05(+1.23%) |
Sep 20, 2017 | 4.310 | 4.310 | 3.963 | 4.013 | 1,628,673 | -0.30(-6.90%) |
Sep 19, 2017 | 4.310 | 4.359 | 4.161 | 4.310 | 711,701 | +0.05(+1.16%) |
Sep 18, 2017 | 4.558 | 4.582 | 4.211 | 4.260 | 763,377 | -0.30(-6.52%) |
Sep 15, 2017 | 4.657 | 4.706 | 4.459 | 4.558 | 644,311 | -0.05(-1.08%) |
Sep 14, 2017 | 4.756 | 4.756 | 4.607 | 4.607 | 503,411 | -0.10(-2.11%) |
Sep 13, 2017 | 4.756 | 4.904 | 4.657 | 4.706 | 326,295 | -0.05(-1.04%) |
Sep 12, 2017 | 4.805 | 4.855 | 4.706 | 4.756 | 169,759 | +0.00(+0.00%) |
Sep 11, 2017 | 4.756 | 4.904 | 4.706 | 4.756 | 195,759 | +0.05(+1.05%) |
Sep 08, 2017 | 4.706 | 4.805 | 4.607 | 4.706 | 170,478 | +0.00(+0.00%) |
Sep 07, 2017 | 4.855 | 4.954 | 4.657 | 4.706 | 261,263 | -0.15(-3.06%) |
Sep 06, 2017 | 4.855 | 4.954 | 4.756 | 4.855 | 212,898 | +0.00(+0.00%) |
Sep 05, 2017 | 5.003 | 5.053 | 4.805 | 4.855 | 209,263 | -0.10(-2.00%) |
Sep 01, 2017 | 5.003 | 5.053 | 4.954 | 4.954 | 145,725 | -0.05(-0.99%) |
Aug 31, 2017 | 4.855 | 5.053 | 4.855 | 5.003 | 277,915 | +0.10(+2.02%) |
Aug 30, 2017 | 5.053 | 5.202 | 4.855 | 4.904 | 328,767 | -0.15(-2.94%) |
Aug 29, 2017 | 4.855 | 5.103 | 4.805 | 5.053 | 306,460 | +0.20(+4.08%) |
Aug 28, 2017 | 4.904 | 5.003 | 4.855 | 4.855 | 246,924 | +0.05(+1.03%) |
Aug 25, 2017 | 4.756 | 4.954 | 4.706 | 4.805 | 512,514 | +0.05(+1.04%) |
Aug 24, 2017 | 4.756 | 4.855 | 4.657 | 4.756 | 468,945 | +0.00(+0.00%) |
Aug 23, 2017 | 4.706 | 4.855 | 4.607 | 4.756 | 314,279 | +0.05(+1.05%) |
Aug 22, 2017 | 4.607 | 4.904 | 4.558 | 4.706 | 774,302 | +0.07(+1.50%) |
Aug 21, 2017 | 4.785 | 4.884 | 4.588 | 4.637 | 552,950 | -0.25(-5.05%) |
Aug 18, 2017 | 4.834 | 4.933 | 4.637 | 4.884 | 346,977 | +0.10(+2.06%) |
Aug 17, 2017 | 4.834 | 5.032 | 4.736 | 4.785 | 474,857 | -0.05(-1.02%) |
Aug 16, 2017 | 5.229 | 5.229 | 4.711 | 4.834 | 763,830 | -0.30(-5.77%) |
Aug 15, 2017 | 4.834 | 5.130 | 4.834 | 5.130 | 525,174 | +0.25(+5.05%) |
Aug 14, 2017 | 5.130 | 5.180 | 4.785 | 4.884 | 644,509 | -0.20(-3.88%) |
Aug 11, 2017 | 4.834 | 5.278 | 4.736 | 5.081 | 2,562,589 | +0.89(+21.18%) |
Aug 10, 2017 | 4.292 | 4.390 | 4.144 | 4.193 | 612,650 | -0.10(-2.30%) |
Aug 09, 2017 | 4.440 | 4.538 | 4.242 | 4.292 | 388,943 | -0.20(-4.40%) |
Aug 08, 2017 | 4.588 | 4.686 | 4.341 | 4.489 | 608,128 | -0.15(-3.19%) |
Aug 07, 2017 | 4.686 | 4.686 | 4.588 | 4.637 | 288,834 | -0.05(-1.05%) |
Aug 04, 2017 | 4.489 | 4.686 | 4.440 | 4.686 | 289,527 | +0.15(+3.26%) |
Aug 03, 2017 | 4.637 | 4.736 | 4.489 | 4.538 | 930,509 | -0.15(-3.16%) |
Aug 02, 2017 | 4.736 | 4.736 | 4.440 | 4.686 | 868,877 | -0.05(-1.04%) |
Aug 01, 2017 | 4.884 | 4.933 | 4.686 | 4.736 | 899,927 | -0.15(-3.03%) |
Jul 31, 2017 | 4.982 | 5.081 | 4.785 | 4.884 | 618,675 | +0.00(+0.00%) |
Jul 28, 2017 | 4.982 | 5.165 | 4.884 | 4.884 | 645,561 | -0.15(-2.94%) |
Jul 27, 2017 | 5.032 | 5.130 | 4.933 | 5.032 | 662,796 | +0.00(+0.00%) |
Jul 26, 2017 | 4.933 | 5.229 | 4.933 | 5.032 | 770,526 | +0.10(+2.00%) |
Jul 25, 2017 | 5.130 | 5.130 | 4.834 | 4.933 | 1,543,528 | -0.15(-2.91%) |
Jul 24, 2017 | 5.081 | 5.229 | 4.982 | 5.081 | 922,405 | +0.00(+0.00%) |
Jul 21, 2017 | 5.130 | 5.204 | 4.933 | 5.081 | 1,419,563 | -0.05(-0.96%) |
Jul 20, 2017 | 5.328 | 5.426 | 5.130 | 5.130 | 941,456 | -0.15(-2.80%) |
Jul 19, 2017 | 5.475 | 5.599 | 5.278 | 5.278 | 916,250 | -0.25(-4.46%) |
Jul 18, 2017 | 5.623 | 5.623 | 5.426 | 5.525 | 543,430 | -0.05(-0.88%) |
Jul 17, 2017 | 5.771 | 5.845 | 5.525 | 5.574 | 221,736 | -0.20(-3.42%) |
Jul 14, 2017 | 5.919 | 5.919 | 5.623 | 5.771 | 343,119 | -0.10(-1.68%) |
Jul 13, 2017 | 5.722 | 5.895 | 5.673 | 5.870 | 482,897 | +0.20(+3.48%) |
Jul 12, 2017 | 5.426 | 5.722 | 5.328 | 5.673 | 594,928 | +0.30(+5.50%) |
Jul 11, 2017 | 5.278 | 5.475 | 5.278 | 5.377 | 517,923 | +0.05(+0.93%) |
Jul 10, 2017 | 5.278 | 5.377 | 5.180 | 5.328 | 685,869 | +0.05(+0.93%) |
Jul 07, 2017 | 5.328 | 5.451 | 5.229 | 5.278 | 373,898 | -0.10(-1.83%) |
Jul 06, 2017 | 5.525 | 5.574 | 5.229 | 5.377 | 989,910 | -0.20(-3.54%) |
Jul 05, 2017 | 5.673 | 5.722 | 5.475 | 5.574 | 361,959 | -0.05(-0.88%) |