Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.883 | 4.898 | 4.852 | 4.873 | 1,796,346 | -0.02(-0.32%) |
Sep 28, 2017 | 4.909 | 4.955 | 4.878 | 4.888 | 1,572,151 | -0.01(-0.10%) |
Sep 27, 2017 | 4.914 | 4.924 | 4.862 | 4.893 | 1,492,389 | -0.03(-0.63%) |
Sep 26, 2017 | 4.883 | 4.940 | 4.883 | 4.924 | 2,369,756 | +0.03(+0.52%) |
Sep 25, 2017 | 4.934 | 4.934 | 4.868 | 4.898 | 1,466,447 | -0.01(-0.10%) |
Sep 22, 2017 | 4.857 | 4.919 | 4.857 | 4.904 | 795,626 | +0.04(+0.74%) |
Sep 21, 2017 | 4.852 | 4.880 | 4.847 | 4.868 | 1,105,837 | -0.01(-0.21%) |
Sep 20, 2017 | 4.873 | 4.904 | 4.852 | 4.878 | 667,718 | +0.03(+0.53%) |
Sep 19, 2017 | 4.837 | 4.878 | 4.811 | 4.852 | 1,053,243 | +0.02(+0.32%) |
Sep 18, 2017 | 4.842 | 4.888 | 4.806 | 4.837 | 1,315,391 | -0.02(-0.32%) |
Sep 15, 2017 | 4.806 | 4.868 | 4.806 | 4.852 | 1,180,468 | +0.03(+0.53%) |
Sep 14, 2017 | 4.821 | 4.857 | 4.816 | 4.827 | 2,291,616 | +0.03(+0.53%) |
Sep 13, 2017 | 4.775 | 4.816 | 4.757 | 4.801 | 1,185,934 | +0.06(+1.19%) |
Sep 12, 2017 | 4.739 | 4.770 | 4.729 | 4.744 | 900,457 | +0.01(+0.11%) |
Sep 11, 2017 | 4.791 | 4.791 | 4.729 | 4.739 | 2,775,450 | -0.03(-0.65%) |
Sep 08, 2017 | 4.837 | 4.852 | 4.755 | 4.770 | 1,752,458 | -0.08(-1.59%) |
Sep 07, 2017 | 4.837 | 4.857 | 4.829 | 4.847 | 766,327 | +0.01(+0.11%) |
Sep 06, 2017 | 4.811 | 4.857 | 4.806 | 4.842 | 1,284,399 | +0.05(+1.07%) |
Sep 05, 2017 | 4.811 | 4.842 | 4.765 | 4.791 | 1,289,459 | +0.03(+0.54%) |
Sep 01, 2017 | 4.729 | 4.780 | 4.698 | 4.765 | 1,181,689 | +0.04(+0.76%) |
Aug 31, 2017 | 4.708 | 4.739 | 4.683 | 4.729 | 2,189,329 | +0.06(+1.32%) |
Aug 30, 2017 | 4.683 | 4.714 | 4.667 | 4.667 | 1,267,822 | -0.04(-0.87%) |
Aug 29, 2017 | 4.631 | 4.719 | 4.631 | 4.708 | 1,456,595 | +0.04(+0.88%) |
Aug 28, 2017 | 4.729 | 4.755 | 4.662 | 4.667 | 1,670,814 | -0.08(-1.62%) |
Aug 25, 2017 | 4.729 | 4.801 | 4.698 | 4.744 | 4,132,272 | +0.02(+0.43%) |
Aug 24, 2017 | 4.708 | 4.744 | 4.690 | 4.724 | 844,751 | +0.00(+0.00%) |
Aug 23, 2017 | 4.693 | 4.744 | 4.673 | 4.724 | 963,973 | +0.02(+0.33%) |
Aug 22, 2017 | 4.673 | 4.714 | 4.667 | 4.708 | 886,937 | +0.07(+1.55%) |
Aug 21, 2017 | 4.698 | 4.739 | 4.621 | 4.637 | 639,048 | -0.08(-1.74%) |
Aug 18, 2017 | 4.683 | 4.729 | 4.647 | 4.719 | 883,457 | +0.05(+1.10%) |
Aug 17, 2017 | 4.662 | 4.734 | 4.657 | 4.667 | 928,239 | +0.01(+0.11%) |
Aug 16, 2017 | 4.678 | 4.744 | 4.662 | 4.662 | 2,098,919 | -0.03(-0.66%) |
Aug 15, 2017 | 4.673 | 4.699 | 4.629 | 4.693 | 964,020 | -0.01(-0.11%) |
Aug 14, 2017 | 4.703 | 4.729 | 4.688 | 4.698 | 1,429,634 | +0.01(+0.11%) |
Aug 11, 2017 | 4.647 | 4.739 | 4.621 | 4.693 | 1,594,415 | +0.01(+0.22%) |
Aug 10, 2017 | 4.791 | 4.811 | 4.685 | 4.683 | 2,514,997 | -0.09(-1.83%) |
Aug 09, 2017 | 4.724 | 4.770 | 4.688 | 4.770 | 1,582,276 | +0.10(+2.09%) |
Aug 08, 2017 | 4.678 | 4.734 | 4.657 | 4.673 | 1,350,912 | -0.03(-0.55%) |
Aug 07, 2017 | 4.739 | 4.744 | 4.667 | 4.698 | 673,438 | -0.06(-1.29%) |
Aug 04, 2017 | 4.796 | 4.806 | 4.750 | 4.760 | 1,163,119 | -0.04(-0.86%) |
Aug 03, 2017 | 4.796 | 4.845 | 4.775 | 4.801 | 1,774,802 | +0.04(+0.75%) |
Aug 02, 2017 | 4.714 | 4.785 | 4.708 | 4.765 | 1,164,615 | +0.04(+0.87%) |
Aug 01, 2017 | 4.770 | 4.793 | 4.721 | 4.724 | 1,438,490 | -0.07(-1.50%) |
Jul 31, 2017 | 4.785 | 4.816 | 4.744 | 4.796 | 1,203,254 | -0.01(-0.11%) |
Jul 28, 2017 | 4.765 | 4.837 | 4.765 | 4.801 | 925,974 | +0.04(+0.75%) |
Jul 27, 2017 | 4.719 | 4.801 | 4.719 | 4.765 | 1,393,749 | +0.05(+0.98%) |
Jul 26, 2017 | 4.765 | 4.780 | 4.719 | 4.719 | 1,816,196 | -0.03(-0.65%) |
Jul 25, 2017 | 4.719 | 4.760 | 4.706 | 4.750 | 1,943,321 | +0.10(+2.10%) |
Jul 24, 2017 | 4.693 | 4.698 | 4.631 | 4.652 | 1,121,815 | -0.01(-0.22%) |
Jul 21, 2017 | 4.785 | 4.806 | 4.660 | 4.662 | 1,569,831 | -0.15(-3.09%) |
Jul 20, 2017 | 4.796 | 4.855 | 4.796 | 4.811 | 1,141,912 | +0.03(+0.64%) |
Jul 19, 2017 | 4.734 | 4.801 | 4.724 | 4.780 | 1,808,470 | +0.06(+1.20%) |
Jul 18, 2017 | 4.729 | 4.750 | 4.703 | 4.724 | 969,915 | +0.04(+0.88%) |
Jul 17, 2017 | 4.770 | 4.770 | 4.683 | 4.683 | 811,092 | -0.08(-1.62%) |
Jul 14, 2017 | 4.729 | 4.780 | 4.703 | 4.760 | 1,634,672 | +0.06(+1.31%) |
Jul 13, 2017 | 4.688 | 4.750 | 4.688 | 4.698 | 2,641,271 | +0.01(+0.22%) |
Jul 12, 2017 | 4.683 | 4.724 | 4.652 | 4.688 | 2,891,597 | +0.09(+2.01%) |
Jul 11, 2017 | 4.554 | 4.621 | 4.513 | 4.596 | 1,792,671 | +0.05(+1.13%) |
Jul 10, 2017 | 4.513 | 4.575 | 4.503 | 4.544 | 1,302,671 | +0.04(+0.80%) |
Jul 07, 2017 | 4.554 | 4.570 | 4.457 | 4.508 | 1,247,608 | -0.06(-1.35%) |
Jul 06, 2017 | 4.580 | 4.644 | 4.552 | 4.570 | 1,267,422 | +0.03(+0.68%) |
Jul 05, 2017 | 4.739 | 4.739 | 4.539 | 4.539 | 1,789,078 | -0.25(-5.25%) |