Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.390 | 5.390 | 5.297 | 5.297 | 13,791 | -0.05(-0.90%) |
Sep 28, 2017 | 5.104 | 5.380 | 5.104 | 5.345 | 44,303 | +0.28(+5.44%) |
Sep 27, 2017 | 5.100 | 5.104 | 5.035 | 5.069 | 2,740 | -0.02(-0.48%) |
Sep 26, 2017 | 5.084 | 5.094 | 5.084 | 5.094 | 1,758 | +0.03(+0.60%) |
Sep 25, 2017 | 5.104 | 5.104 | 5.063 | 5.063 | 4,358 | +0.06(+1.26%) |
Sep 22, 2017 | 5.000 | 5.069 | 4.966 | 5.000 | 6,147 | -0.03(-0.68%) |
Sep 21, 2017 | 4.828 | 5.035 | 4.783 | 5.035 | 20,777 | +0.31(+6.57%) |
Sep 20, 2017 | 4.621 | 4.724 | 4.621 | 4.724 | 16,252 | +0.10(+2.24%) |
Sep 19, 2017 | 4.621 | 4.621 | 4.617 | 4.621 | 2,793 | -0.07(-1.40%) |
Sep 18, 2017 | 4.690 | 4.690 | 4.655 | 4.686 | 1,890 | -0.04(-0.80%) |
Sep 15, 2017 | 4.724 | 4.724 | 4.724 | 4.724 | 3,012 | +0.24(+5.38%) |
Sep 14, 2017 | 4.621 | 4.621 | 4.483 | 4.483 | 7,382 | -0.14(-2.98%) |
Sep 13, 2017 | 4.586 | 4.690 | 4.242 | 4.621 | 55,405 | +0.14(+3.08%) |
Sep 12, 2017 | 4.486 | 4.486 | 4.483 | 4.483 | 13,867 | -0.03(-0.76%) |
Sep 11, 2017 | 4.311 | 4.690 | 4.269 | 4.517 | 35,320 | +0.21(+4.80%) |
Sep 08, 2017 | 4.242 | 4.345 | 4.242 | 4.311 | 3,205 | +0.07(+1.63%) |
Sep 07, 2017 | 4.242 | 4.242 | 4.069 | 4.242 | 13,671 | +0.03(+0.82%) |
Sep 06, 2017 | 4.207 | 4.207 | 4.069 | 4.207 | 3,671 | +0.03(+0.83%) |
Sep 01, 2017 | 4.173 | 4.173 | 4.173 | 285 | -0.03(-0.82%) | |
Aug 31, 2017 | 4.345 | 4.345 | 4.207 | 4.207 | 2,537 | +0.00(+0.00%) |
Aug 30, 2017 | 4.276 | 4.276 | 4.138 | 4.207 | 4,802 | -0.07(-1.61%) |
Aug 29, 2017 | 4.069 | 4.276 | 4.069 | 4.276 | 5,074 | +0.07(+1.64%) |
Aug 28, 2017 | 4.242 | 4.380 | 4.207 | 4.207 | 11,484 | -0.03(-0.81%) |
Aug 25, 2017 | 4.104 | 4.242 | 4.069 | 4.242 | 6,143 | +0.07(+1.57%) |
Aug 24, 2017 | 4.207 | 4.242 | 4.173 | 4.176 | 5,569 | +0.04(+0.92%) |
Aug 23, 2017 | 4.198 | 4.198 | 4.138 | 4.138 | 2,417 | +0.07(+1.69%) |
Aug 22, 2017 | 4.069 | 4.207 | 4.035 | 4.069 | 3,739 | +0.00(+0.00%) |
Aug 18, 2017 | 4.069 | 4.069 | 4.069 | 14 | -0.13(-3.20%) | |
Aug 17, 2017 | 4.207 | 4.207 | 4.204 | 4.204 | 613 | +0.03(+0.74%) |
Aug 16, 2017 | 4.138 | 4.176 | 4.069 | 4.173 | 33,931 | -0.03(-0.82%) |
Aug 15, 2017 | 4.138 | 4.207 | 4.138 | 4.207 | 18,915 | +0.10(+2.52%) |
Aug 14, 2017 | 4.248 | 4.248 | 4.035 | 4.104 | 15,383 | -0.10(-2.46%) |
Aug 11, 2017 | 4.483 | 4.483 | 4.173 | 4.207 | 7,696 | +0.14(+3.39%) |
Aug 10, 2017 | 4.000 | 4.199 | 4.000 | 4.069 | 6,018 | -0.10(-2.48%) |
Aug 08, 2017 | 4.173 | 4.173 | 4.173 | 191 | +0.07(+1.68%) | |
Aug 07, 2017 | 4.276 | 4.276 | 4.104 | 4.104 | 1,213 | -0.03(-0.83%) |
Aug 04, 2017 | 4.173 | 4.242 | 4.138 | 4.138 | 2,150 | -0.18(-4.18%) |
Aug 03, 2017 | 4.319 | 4.319 | 4.319 | 4.319 | 914 | +0.04(+1.00%) |
Aug 02, 2017 | 4.242 | 4.311 | 4.035 | 4.276 | 5,364 | +0.01(+0.23%) |
Aug 01, 2017 | 4.517 | 4.621 | 4.173 | 4.266 | 37,492 | -0.15(-3.35%) |
Jul 31, 2017 | 4.375 | 4.552 | 4.375 | 4.414 | 7,253 | -0.21(-4.48%) |
Jul 28, 2017 | 4.380 | 4.621 | 4.380 | 4.621 | 935 | +0.31(+7.20%) |
Jul 27, 2017 | 4.207 | 4.414 | 4.207 | 4.311 | 21,281 | -0.07(-1.57%) |
Jul 26, 2017 | 4.242 | 4.380 | 4.173 | 4.380 | 8,113 | +0.03(+0.79%) |
Jul 25, 2017 | 4.655 | 4.655 | 4.345 | 4.345 | 6,965 | -0.21(-4.55%) |
Jul 24, 2017 | 4.483 | 4.655 | 4.311 | 4.552 | 6,969 | +0.03(+0.76%) |
Jul 21, 2017 | 4.173 | 4.517 | 4.138 | 4.517 | 26,349 | +0.21(+4.80%) |
Jul 20, 2017 | 4.345 | 4.552 | 4.069 | 4.311 | 28,270 | +0.00(+0.00%) |
Jul 19, 2017 | 4.242 | 4.345 | 4.104 | 4.311 | 14,254 | +0.10(+2.46%) |
Jul 18, 2017 | 4.104 | 4.242 | 3.966 | 4.207 | 20,253 | +0.00(+0.00%) |
Jul 17, 2017 | 4.311 | 4.311 | 4.069 | 4.207 | 14,467 | -0.14(-3.17%) |
Jul 14, 2017 | 4.311 | 4.483 | 4.069 | 4.345 | 28,995 | -0.07(-1.56%) |
Jul 12, 2017 | 4.414 | 4.414 | 4.414 | 0 | +0.14(+3.23%) | |
Jul 11, 2017 | 4.380 | 4.483 | 4.276 | 4.276 | 11,336 | -0.07(-1.59%) |
Jul 10, 2017 | 4.276 | 4.552 | 4.173 | 4.345 | 6,365 | -0.15(-3.37%) |
Jul 07, 2017 | 4.345 | 4.497 | 4.242 | 4.497 | 16,881 | +0.15(+3.49%) |
Jul 06, 2017 | 4.414 | 4.655 | 4.345 | 4.345 | 7,820 | -0.14(-3.08%) |
Jul 05, 2017 | 4.621 | 4.621 | 4.449 | 4.483 | 5,312 | +0.03(+0.78%) |