Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.244 | 5.271 | 5.212 | 5.248 | 17,293,030 | +0.08(+1.48%) |
Sep 28, 2017 | 5.164 | 5.198 | 5.134 | 5.172 | 26,532,104 | -0.01(-0.15%) |
Sep 27, 2017 | 5.198 | 5.218 | 5.129 | 5.179 | 37,635,280 | -0.03(-0.59%) |
Sep 26, 2017 | 5.225 | 5.279 | 5.206 | 5.210 | 22,981,490 | +0.01(+0.15%) |
Sep 25, 2017 | 5.290 | 5.298 | 5.191 | 5.202 | 23,322,006 | -0.11(-2.16%) |
Sep 22, 2017 | 5.275 | 5.359 | 5.256 | 5.317 | 14,841,173 | +0.04(+0.73%) |
Sep 21, 2017 | 5.309 | 5.367 | 5.246 | 5.279 | 27,087,968 | -0.02(-0.36%) |
Sep 20, 2017 | 5.340 | 5.354 | 5.225 | 5.298 | 23,058,170 | -0.02(-0.43%) |
Sep 19, 2017 | 5.348 | 5.348 | 5.267 | 5.321 | 29,169,394 | -0.03(-0.64%) |
Sep 18, 2017 | 5.352 | 5.409 | 5.319 | 5.355 | 23,303,554 | +0.00(+0.07%) |
Sep 15, 2017 | 5.240 | 5.367 | 5.229 | 5.352 | 25,576,972 | +0.09(+1.67%) |
Sep 14, 2017 | 5.218 | 5.275 | 5.195 | 5.263 | 24,386,154 | +0.03(+0.59%) |
Sep 13, 2017 | 5.195 | 5.265 | 5.175 | 5.233 | 30,973,776 | +0.02(+0.37%) |
Sep 12, 2017 | 5.218 | 5.279 | 5.187 | 5.214 | 24,107,238 | -0.04(-0.80%) |
Sep 11, 2017 | 5.248 | 5.332 | 5.245 | 5.256 | 23,353,802 | +0.08(+1.48%) |
Sep 08, 2017 | 5.210 | 5.218 | 5.160 | 5.179 | 42,886,728 | -0.00(-0.07%) |
Sep 07, 2017 | 5.175 | 5.216 | 5.133 | 5.183 | 34,033,264 | -0.02(-0.29%) |
Sep 06, 2017 | 5.091 | 5.221 | 5.082 | 5.198 | 42,669,268 | +0.18(+3.59%) |
Sep 05, 2017 | 5.087 | 5.103 | 4.947 | 5.018 | 41,469,932 | +0.01(+0.23%) |
Sep 01, 2017 | 4.980 | 5.064 | 4.957 | 5.007 | 25,168,324 | +0.12(+2.39%) |
Aug 31, 2017 | 4.963 | 4.971 | 4.879 | 4.890 | 26,803,664 | -0.03(-0.70%) |
Aug 30, 2017 | 4.932 | 4.940 | 4.896 | 4.925 | 18,463,354 | -0.03(-0.54%) |
Aug 29, 2017 | 4.863 | 4.963 | 4.848 | 4.951 | 32,724,106 | +0.02(+0.47%) |
Aug 28, 2017 | 4.974 | 4.986 | 4.913 | 4.928 | 15,276,657 | -0.06(-1.15%) |
Aug 25, 2017 | 5.013 | 4.959 | 4.986 | 20,082,378 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.986 | 5.036 | 4.969 | 5.009 | 24,573,674 | +0.05(+0.93%) |
Aug 23, 2017 | 4.886 | 4.986 | 4.886 | 4.963 | 34,070,260 | +0.09(+1.81%) |
Aug 22, 2017 | 4.844 | 4.925 | 4.836 | 4.875 | 20,896,026 | +0.11(+2.41%) |
Aug 21, 2017 | 4.863 | 4.869 | 4.748 | 4.760 | 16,836,992 | -0.09(-1.89%) |
Aug 18, 2017 | 4.775 | 4.863 | 4.758 | 4.852 | 21,691,336 | +0.13(+2.84%) |
Aug 17, 2017 | 4.775 | 4.793 | 4.714 | 4.718 | 18,804,512 | -0.10(-2.14%) |
Aug 16, 2017 | 4.802 | 4.844 | 4.745 | 4.821 | 19,533,600 | +0.04(+0.88%) |
Aug 15, 2017 | 4.764 | 4.810 | 4.745 | 4.779 | 21,056,838 | +0.06(+1.27%) |
Aug 14, 2017 | 4.674 | 4.780 | 4.666 | 4.719 | 20,690,198 | +0.03(+0.73%) |
Aug 11, 2017 | 4.647 | 4.715 | 4.607 | 4.685 | 17,935,912 | +0.04(+0.90%) |
Aug 10, 2017 | 4.715 | 4.719 | 4.640 | 4.643 | 19,356,896 | -0.09(-1.92%) |
Aug 09, 2017 | 4.723 | 4.751 | 4.708 | 4.734 | 22,399,436 | -0.07(-1.42%) |
Aug 08, 2017 | 4.746 | 4.852 | 4.742 | 4.803 | 46,630,284 | +0.05(+1.04%) |
Aug 07, 2017 | 4.666 | 4.761 | 4.659 | 4.753 | 17,489,356 | +0.07(+1.46%) |
Aug 04, 2017 | 4.719 | 4.738 | 4.666 | 4.685 | 14,434,658 | -0.02(-0.48%) |
Aug 03, 2017 | 4.704 | 4.731 | 4.685 | 4.708 | 43,790,576 | -0.02(-0.32%) |
Aug 02, 2017 | 4.624 | 4.731 | 4.617 | 4.723 | 39,517,768 | +0.07(+1.47%) |
Aug 01, 2017 | 4.590 | 4.700 | 4.579 | 4.655 | 42,185,248 | +0.14(+3.15%) |
Jul 31, 2017 | 4.486 | 4.535 | 4.452 | 4.513 | 25,003,530 | +0.05(+1.10%) |
Jul 28, 2017 | 4.418 | 4.479 | 4.395 | 4.463 | 37,245,640 | +0.03(+0.77%) |
Jul 27, 2017 | 4.463 | 4.494 | 4.399 | 4.429 | 30,299,122 | -0.01(-0.26%) |
Jul 26, 2017 | 4.407 | 4.456 | 4.376 | 4.441 | 38,335,712 | +0.02(+0.34%) |
Jul 25, 2017 | 4.475 | 4.498 | 4.399 | 4.426 | 24,231,770 | -0.01(-0.26%) |
Jul 24, 2017 | 4.426 | 4.448 | 4.399 | 4.437 | 21,192,470 | +0.03(+0.60%) |
Jul 21, 2017 | 4.441 | 4.463 | 4.395 | 4.410 | 19,374,652 | -0.02(-0.43%) |
Jul 20, 2017 | 4.441 | 4.456 | 4.408 | 4.429 | 15,137,648 | +0.02(+0.43%) |
Jul 19, 2017 | 4.471 | 4.484 | 4.391 | 4.410 | 18,332,446 | -0.04(-0.85%) |
Jul 18, 2017 | 4.414 | 4.460 | 4.391 | 4.448 | 19,376,888 | +0.04(+0.86%) |
Jul 17, 2017 | 4.441 | 4.448 | 4.388 | 4.410 | 27,414,926 | -0.04(-0.85%) |
Jul 14, 2017 | 4.448 | 4.460 | 4.399 | 4.448 | 36,693,936 | +0.04(+0.95%) |
Jul 13, 2017 | 4.407 | 4.433 | 4.388 | 4.407 | 32,591,096 | +0.01(+0.17%) |
Jul 12, 2017 | 4.312 | 4.429 | 4.259 | 4.399 | 57,209,424 | +0.11(+2.47%) |
Jul 11, 2017 | 4.225 | 4.304 | 4.221 | 4.293 | 22,636,572 | +0.07(+1.71%) |
Jul 10, 2017 | 4.202 | 4.236 | 4.198 | 4.221 | 22,584,268 | +0.06(+1.55%) |
Jul 07, 2017 | 4.210 | 4.225 | 4.117 | 4.157 | 45,152,432 | -0.02(-0.45%) |
Jul 06, 2017 | 4.221 | 4.229 | 4.151 | 4.175 | 30,563,828 | -0.07(-1.61%) |
Jul 05, 2017 | 4.221 | 4.270 | 4.160 | 4.244 | 17,969,568 | +0.01(+0.27%) |