Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.400 | 5.432 | 5.260 | 5.336 | 6,073,521 | -0.08(-1.47%) |
Sep 28, 2017 | 5.459 | 5.496 | 5.314 | 5.416 | 6,538,700 | -0.03(-0.57%) |
Sep 27, 2017 | 5.428 | 5.474 | 5.209 | 5.447 | 6,933,361 | +0.03(+0.57%) |
Sep 26, 2017 | 5.422 | 5.613 | 5.360 | 5.416 | 13,600,416 | +0.05(+0.92%) |
Sep 25, 2017 | 5.181 | 5.459 | 5.157 | 5.366 | 9,037,802 | +0.25(+4.82%) |
Sep 22, 2017 | 5.120 | 5.147 | 5.076 | 5.120 | 3,522,970 | +0.04(+0.73%) |
Sep 21, 2017 | 5.052 | 5.157 | 5.052 | 5.083 | 3,125,437 | +0.04(+0.73%) |
Sep 20, 2017 | 5.070 | 5.095 | 4.990 | 5.046 | 5,284,866 | -0.03(-0.61%) |
Sep 19, 2017 | 5.243 | 5.263 | 5.070 | 5.076 | 6,828,352 | -0.17(-3.18%) |
Sep 18, 2017 | 5.298 | 5.372 | 5.224 | 5.243 | 4,068,426 | -0.06(-1.16%) |
Sep 15, 2017 | 5.305 | 5.329 | 5.184 | 5.305 | 5,422,693 | +0.01(+0.23%) |
Sep 14, 2017 | 5.187 | 5.348 | 5.187 | 5.292 | 7,621,055 | +0.10(+2.02%) |
Sep 13, 2017 | 5.138 | 5.224 | 5.095 | 5.187 | 8,009,035 | +0.07(+1.45%) |
Sep 12, 2017 | 5.089 | 5.187 | 5.079 | 5.113 | 4,026,653 | +0.02(+0.48%) |
Sep 11, 2017 | 5.058 | 5.138 | 5.052 | 5.089 | 3,548,214 | +0.03(+0.61%) |
Sep 08, 2017 | 5.027 | 5.120 | 5.021 | 5.058 | 3,277,002 | +0.02(+0.37%) |
Sep 07, 2017 | 5.126 | 5.178 | 5.033 | 5.039 | 4,864,158 | -0.06(-1.21%) |
Sep 06, 2017 | 5.052 | 5.234 | 5.021 | 5.101 | 5,903,739 | +0.07(+1.47%) |
Sep 05, 2017 | 5.083 | 5.126 | 4.953 | 5.027 | 3,377,891 | -0.04(-0.73%) |
Sep 01, 2017 | 4.984 | 5.089 | 4.965 | 5.064 | 4,033,569 | +0.13(+2.62%) |
Aug 31, 2017 | 5.076 | 5.147 | 4.916 | 4.935 | 10,045,381 | -0.14(-2.68%) |
Aug 30, 2017 | 4.972 | 5.073 | 4.873 | 5.070 | 3,032,759 | +0.08(+1.61%) |
Aug 29, 2017 | 4.996 | 5.035 | 4.910 | 4.990 | 3,233,923 | -0.02(-0.37%) |
Aug 28, 2017 | 5.132 | 5.175 | 4.990 | 5.009 | 3,899,838 | -0.12(-2.29%) |
Aug 25, 2017 | 5.021 | 5.175 | 4.968 | 5.126 | 3,919,959 | +0.14(+2.85%) |
Aug 24, 2017 | 5.052 | 5.246 | 4.984 | 4.984 | 5,862,219 | -0.04(-0.74%) |
Aug 23, 2017 | 4.910 | 5.079 | 4.904 | 5.021 | 3,786,668 | +0.12(+2.39%) |
Aug 22, 2017 | 4.996 | 5.107 | 4.904 | 4.904 | 5,101,953 | -0.09(-1.73%) |
Aug 21, 2017 | 4.935 | 5.021 | 4.891 | 4.990 | 3,169,501 | +0.05(+1.00%) |
Aug 18, 2017 | 4.996 | 4.999 | 4.882 | 4.941 | 5,907,589 | -0.09(-1.84%) |
Aug 17, 2017 | 5.095 | 5.150 | 5.027 | 5.033 | 3,605,936 | -0.09(-1.69%) |
Aug 16, 2017 | 5.157 | 5.243 | 5.089 | 5.120 | 3,922,170 | -0.03(-0.60%) |
Aug 15, 2017 | 5.243 | 5.243 | 5.042 | 5.150 | 6,962,066 | -0.14(-2.68%) |
Aug 14, 2017 | 5.181 | 5.397 | 5.150 | 5.292 | 5,608,094 | +0.11(+2.14%) |
Aug 11, 2017 | 5.212 | 5.212 | 5.039 | 5.181 | 9,048,512 | -0.11(-2.10%) |
Aug 10, 2017 | 5.459 | 5.496 | 5.224 | 5.292 | 5,925,574 | -0.19(-3.49%) |
Aug 09, 2017 | 5.570 | 5.582 | 5.403 | 5.484 | 4,236,261 | -0.06(-1.00%) |
Aug 08, 2017 | 5.558 | 5.656 | 5.468 | 5.539 | 5,888,389 | -0.04(-0.66%) |
Aug 07, 2017 | 5.366 | 5.576 | 5.314 | 5.576 | 9,984,791 | +0.22(+4.03%) |
Aug 04, 2017 | 5.089 | 5.527 | 5.002 | 5.360 | 14,034,635 | +0.21(+4.07%) |
Aug 03, 2017 | 5.200 | 5.360 | 5.126 | 5.150 | 6,844,506 | -0.04(-0.71%) |
Aug 02, 2017 | 5.459 | 5.521 | 5.175 | 5.187 | 6,707,895 | -0.31(-5.61%) |
Aug 01, 2017 | 5.434 | 5.539 | 5.397 | 5.496 | 4,606,150 | +0.07(+1.37%) |
Jul 31, 2017 | 5.490 | 5.520 | 5.280 | 5.422 | 7,911,173 | -0.06(-1.01%) |
Jul 28, 2017 | 5.952 | 5.965 | 5.447 | 5.477 | 11,362,796 | -0.46(-7.79%) |
Jul 27, 2017 | 5.564 | 5.946 | 5.545 | 5.940 | 9,116,110 | +0.33(+5.82%) |
Jul 26, 2017 | 5.521 | 5.638 | 5.470 | 5.613 | 5,262,498 | +0.09(+1.68%) |
Jul 25, 2017 | 5.440 | 5.582 | 5.422 | 5.521 | 5,812,634 | +0.08(+1.47%) |
Jul 24, 2017 | 5.440 | 5.474 | 5.372 | 5.440 | 2,845,071 | +0.00(+0.00%) |
Jul 21, 2017 | 5.558 | 5.558 | 5.305 | 5.440 | 4,171,156 | -0.07(-1.23%) |
Jul 20, 2017 | 5.422 | 5.539 | 5.391 | 5.508 | 4,543,078 | +0.09(+1.59%) |
Jul 19, 2017 | 5.372 | 5.450 | 5.348 | 5.422 | 5,049,808 | +0.04(+0.80%) |
Jul 18, 2017 | 5.385 | 5.416 | 5.323 | 5.379 | 4,195,729 | -0.01(-0.11%) |
Jul 17, 2017 | 5.372 | 5.490 | 5.366 | 5.385 | 5,082,808 | +0.01(+0.23%) |
Jul 14, 2017 | 5.237 | 5.403 | 5.212 | 5.372 | 5,238,066 | +0.15(+2.83%) |
Jul 13, 2017 | 5.107 | 5.261 | 5.101 | 5.224 | 7,801,943 | +0.12(+2.42%) |
Jul 12, 2017 | 5.150 | 5.237 | 5.089 | 5.101 | 4,744,997 | +0.01(+0.24%) |
Jul 11, 2017 | 5.095 | 5.120 | 4.956 | 5.089 | 4,716,158 | +0.00(+0.00%) |
Jul 10, 2017 | 5.126 | 5.166 | 5.046 | 5.089 | 4,221,917 | -0.02(-0.48%) |
Jul 07, 2017 | 5.076 | 5.138 | 5.015 | 5.113 | 3,536,541 | +0.04(+0.85%) |
Jul 06, 2017 | 5.113 | 5.206 | 5.033 | 5.070 | 5,100,799 | -0.07(-1.44%) |
Jul 05, 2017 | 5.379 | 5.391 | 5.092 | 5.144 | 7,508,487 | -0.20(-3.81%) |