Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.897 | 5.310 | 4.897 | 5.210 | 19,616 | +0.01(+0.19%) |
Sep 28, 2017 | 5.110 | 5.200 | 5.110 | 5.200 | 13,094 | +0.17(+3.38%) |
Sep 27, 2017 | 5.090 | 5.100 | 5.030 | 5.030 | 1,066 | -0.10(-1.95%) |
Sep 26, 2017 | 5.120 | 5.180 | 5.108 | 5.130 | 1,470 | +0.03(+0.59%) |
Sep 25, 2017 | 5.160 | 5.160 | 5.090 | 5.100 | 1,918 | +0.09(+1.79%) |
Sep 22, 2017 | 4.960 | 5.050 | 4.482 | 5.010 | 11,331 | +0.01(+0.20%) |
Sep 21, 2017 | 4.890 | 5.212 | 4.850 | 5.000 | 10,977 | +0.01(+0.20%) |
Sep 20, 2017 | 4.980 | 4.990 | 4.870 | 4.990 | 2,554 | +0.14(+2.89%) |
Sep 19, 2017 | 4.450 | 4.980 | 4.450 | 4.850 | 13,911 | +0.05(+1.04%) |
Sep 18, 2017 | 4.690 | 4.930 | 4.680 | 4.800 | 19,666 | +0.13(+2.78%) |
Sep 15, 2017 | 4.840 | 4.990 | 4.670 | 4.670 | 20,117 | -0.25(-5.08%) |
Sep 14, 2017 | 4.470 | 5.000 | 4.390 | 4.920 | 39,211 | +0.47(+10.56%) |
Sep 13, 2017 | 4.590 | 4.670 | 4.370 | 4.450 | 32,804 | -0.19(-4.09%) |
Sep 12, 2017 | 4.320 | 4.640 | 4.320 | 4.640 | 29,638 | +0.14(+3.11%) |
Sep 11, 2017 | 4.500 | 4.500 | 4.370 | 4.500 | 6,348 | +0.05(+1.12%) |
Sep 08, 2017 | 4.330 | 4.500 | 4.320 | 4.450 | 8,230 | +0.15(+3.49%) |
Sep 07, 2017 | 4.560 | 4.580 | 4.220 | 4.300 | 11,792 | -0.27(-5.91%) |
Sep 06, 2017 | 4.410 | 4.610 | 4.000 | 4.570 | 10,833 | +0.22(+5.06%) |
Sep 05, 2017 | 4.400 | 4.050 | 4.350 | 18,233 | +0.26(+6.36%) | |
Sep 01, 2017 | 3.880 | 4.141 | 3.690 | 4.090 | 12,503 | +0.13(+3.28%) |
Aug 31, 2017 | 4.080 | 4.080 | 3.920 | 3.960 | 2,964 | +0.04(+1.02%) |
Aug 30, 2017 | 3.820 | 4.000 | 3.680 | 3.920 | 11,616 | +0.07(+1.82%) |
Aug 29, 2017 | 3.790 | 3.920 | 3.580 | 3.850 | 45,599 | -0.05(-1.28%) |
Aug 28, 2017 | 3.807 | 3.910 | 3.490 | 3.900 | 43,774 | -0.01(-0.26%) |
Aug 25, 2017 | 3.880 | 3.920 | 3.860 | 3.910 | 3,434 | +0.10(+2.62%) |
Aug 24, 2017 | 3.850 | 3.900 | 3.580 | 3.810 | 15,666 | -0.04(-1.04%) |
Aug 23, 2017 | 3.818 | 4.050 | 3.760 | 3.850 | 3,669 | +0.05(+1.32%) |
Aug 22, 2017 | 3.690 | 3.840 | 3.680 | 3.800 | 2,478 | +0.04(+1.06%) |
Aug 21, 2017 | 4.120 | 4.120 | 3.460 | 3.760 | 12,810 | +0.00(+0.00%) |
Aug 18, 2017 | 4.120 | 4.120 | 3.660 | 3.760 | 11,535 | +0.00(+0.00%) |
Aug 17, 2017 | 3.970 | 4.090 | 3.760 | 3.760 | 32,527 | -0.13(-3.34%) |
Aug 16, 2017 | 3.850 | 4.020 | 3.700 | 3.890 | 32,627 | +0.03(+0.78%) |
Aug 15, 2017 | 4.020 | 4.260 | 3.880 | 3.860 | 20,582 | -0.21(-5.16%) |
Aug 14, 2017 | 4.110 | 4.400 | 3.640 | 4.070 | 46,097 | -0.07(-1.69%) |
Aug 11, 2017 | 3.850 | 4.380 | 3.420 | 4.140 | 36,209 | +0.29(+7.53%) |
Aug 10, 2017 | 3.810 | 3.890 | 3.600 | 3.850 | 16,052 | -0.05(-1.28%) |
Aug 09, 2017 | 3.880 | 3.930 | 3.880 | 3.900 | 2,130 | -0.01(-0.26%) |
Aug 08, 2017 | 4.150 | 4.150 | 3.900 | 3.910 | 8,769 | -0.17(-4.17%) |
Aug 07, 2017 | 4.140 | 4.140 | 4.040 | 4.080 | 7,206 | +0.08(+2.00%) |
Aug 04, 2017 | 3.770 | 4.020 | 3.770 | 4.000 | 11,770 | +0.18(+4.71%) |
Aug 03, 2017 | 4.150 | 4.150 | 3.810 | 3.820 | 4,686 | -0.09(-2.30%) |
Aug 02, 2017 | 4.060 | 4.200 | 3.810 | 3.910 | 5,951 | -0.19(-4.63%) |
Aug 01, 2017 | 4.390 | 4.390 | 3.970 | 4.100 | 11,880 | +0.09(+2.24%) |
Jul 31, 2017 | 4.190 | 4.335 | 3.500 | 4.010 | 39,736 | -0.10(-2.43%) |
Jul 28, 2017 | 4.800 | 4.889 | 4.020 | 4.110 | 77,021 | -0.77(-15.78%) |
Jul 27, 2017 | 5.200 | 5.250 | 4.760 | 4.880 | 6,491 | -0.28(-5.43%) |
Jul 26, 2017 | 5.160 | 5.240 | 5.114 | 5.160 | 3,777 | -0.04(-0.77%) |
Jul 25, 2017 | 5.190 | 5.570 | 5.160 | 5.200 | 8,164 | -0.19(-3.53%) |
Jul 24, 2017 | 5.630 | 5.630 | 5.176 | 5.390 | 9,227 | -0.09(-1.64%) |
Jul 21, 2017 | 5.380 | 5.380 | 5.367 | 5.480 | 2,052 | +0.15(+2.81%) |
Jul 20, 2017 | 5.690 | 5.850 | 5.300 | 5.330 | 8,574 | -0.35(-6.16%) |
Jul 19, 2017 | 5.830 | 5.840 | 5.670 | 5.680 | 3,581 | +0.07(+1.25%) |
Jul 18, 2017 | 5.480 | 5.840 | 5.480 | 5.610 | 10,250 | +0.18(+3.31%) |
Jul 17, 2017 | 5.440 | 5.640 | 5.250 | 5.430 | 25,734 | +0.03(+0.56%) |
Jul 14, 2017 | 5.350 | 5.530 | 5.160 | 5.400 | 56,555 | +0.05(+0.93%) |
Jul 13, 2017 | 5.349 | 5.550 | 5.170 | 5.350 | 64,112 | -0.01(-0.19%) |
Jul 12, 2017 | 5.430 | 5.540 | 5.220 | 5.360 | 59,314 | -0.04(-0.74%) |
Jul 11, 2017 | 5.720 | 5.830 | 5.397 | 5.400 | 46,989 | -0.21(-3.74%) |
Jul 10, 2017 | 5.440 | 5.720 | 5.250 | 5.610 | 35,325 | +0.21(+3.89%) |
Jul 07, 2017 | 5.780 | 5.780 | 5.327 | 5.400 | 6,501 | -0.05(-0.92%) |
Jul 06, 2017 | 5.703 | 5.883 | 5.390 | 5.450 | 37,096 | -0.18(-3.20%) |
Jul 05, 2017 | 5.900 | 5.900 | 5.480 | 5.630 | 31,779 | -0.10(-1.75%) |