Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.399 | 5.501 | 5.276 | 5.276 | 3,662 | -0.19(-3.52%) |
Sep 28, 2017 | 5.474 | 5.751 | 5.469 | 5.469 | 5,598 | -0.15(-2.66%) |
Sep 27, 2017 | 5.618 | 5.618 | 5.618 | 5.618 | 1,246 | -0.00(-0.06%) |
Sep 26, 2017 | 5.748 | 5.751 | 5.615 | 5.622 | 3,551 | +0.07(+1.20%) |
Sep 22, 2017 | 5.555 | 150 | -0.03(-0.48%) | |||
Sep 21, 2017 | 5.748 | 5.748 | 5.582 | 5.582 | 3,897 | +0.08(+1.51%) |
Sep 20, 2017 | 5.648 | 5.648 | 5.499 | 5.499 | 2,332 | -0.13(-2.39%) |
Sep 19, 2017 | 5.681 | 5.681 | 5.633 | 5.633 | 1,920 | -0.08(-1.37%) |
Sep 18, 2017 | 5.711 | 5.711 | 5.711 | 5.711 | 604 | +0.33(+6.11%) |
Sep 15, 2017 | 5.371 | 5.382 | 5.371 | 5.382 | 680 | -0.29(-5.08%) |
Sep 14, 2017 | 5.565 | 5.681 | 5.565 | 5.671 | 7,223 | +0.13(+2.26%) |
Sep 13, 2017 | 5.545 | 5.545 | 5.545 | 5.545 | 872 | +0.04(+0.66%) |
Sep 12, 2017 | 5.482 | 5.540 | 5.482 | 5.509 | 3,894 | -0.06(-1.01%) |
Sep 11, 2017 | 5.499 | 5.605 | 5.499 | 5.565 | 2,320 | +0.02(+0.42%) |
Sep 08, 2017 | 5.784 | 5.784 | 5.542 | 5.542 | 6,064 | -0.11(-1.88%) |
Sep 07, 2017 | 5.698 | 5.748 | 5.648 | 5.648 | 1,565 | +0.08(+1.37%) |
Sep 06, 2017 | 5.319 | 5.572 | 5.250 | 5.572 | 17,315 | +0.49(+9.61%) |
Sep 05, 2017 | 5.083 | 5.083 | 5.083 | 5.083 | 4,276 | +0.38(+8.01%) |
Sep 01, 2017 | 4.677 | 4.677 | 4.677 | 4.706 | 1,896 | -0.04(-0.82%) |
Aug 30, 2017 | 4.745 | 93 | +0.29(+6.51%) | |||
Aug 29, 2017 | 4.455 | 4.455 | 4.455 | 4.455 | 349 | -0.10(-2.09%) |
Aug 28, 2017 | 4.382 | 4.727 | 4.316 | 4.551 | 10,835 | +0.08(+1.68%) |
Aug 21, 2017 | 4.475 | 4.475 | 4.475 | 0 | -0.17(-3.58%) | |
Aug 17, 2017 | 4.642 | 6 | -0.01(-0.14%) | |||
Aug 15, 2017 | 4.648 | 111 | -0.11(-2.25%) | |||
Aug 14, 2017 | 4.479 | 4.784 | 4.479 | 4.755 | 11,668 | +0.36(+8.10%) |
Aug 11, 2017 | 4.326 | 4.402 | 4.326 | 4.399 | 4,713 | -0.07(-1.63%) |
Aug 09, 2017 | 4.472 | 3 | -0.01(-0.22%) | |||
Aug 08, 2017 | 4.652 | 4.652 | 4.372 | 4.482 | 4,942 | -0.27(-5.66%) |
Aug 03, 2017 | 4.751 | 57 | +0.28(+6.32%) | |||
Jul 28, 2017 | 4.469 | 4.469 | 4.469 | 0 | -0.18(-3.93%) | |
Jul 27, 2017 | 4.652 | 4.652 | 4.652 | 4.652 | 2,022 | -0.05(-0.97%) |
Jul 26, 2017 | 4.768 | 4.768 | 4.697 | 4.697 | 1,872 | -0.19(-3.90%) |
Jul 25, 2017 | 4.562 | 4.887 | 4.542 | 4.887 | 1,733 | +0.28(+6.06%) |
Jul 24, 2017 | 4.529 | 4.608 | 4.529 | 4.608 | 4,006 | +0.27(+6.28%) |
Jul 20, 2017 | 4.336 | 4.336 | 4.336 | 0 | -0.11(-2.54%) | |
Jul 18, 2017 | 4.449 | 4.449 | 4.449 | 0 | +0.03(+0.60%) | |
Jul 17, 2017 | 4.436 | 4.766 | 4.422 | 4.422 | 6,997 | +0.00(+0.00%) |
Jul 10, 2017 | 4.422 | 276 | -0.06(-1.27%) | |||
Jul 05, 2017 | 4.479 | 4.479 | 4.479 | 0 | -0.01(-0.14%) |