Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.300 | 4.300 | 3.750 | 3.900 | 111,472 | -0.45(-10.34%) |
Sep 28, 2017 | 4.400 | 4.500 | 4.300 | 4.350 | 27,739 | -0.05(-1.14%) |
Sep 27, 2017 | 4.500 | 4.500 | 4.300 | 4.400 | 37,834 | +0.00(+0.00%) |
Sep 26, 2017 | 4.550 | 4.551 | 4.300 | 4.400 | 77,376 | -0.25(-5.38%) |
Sep 25, 2017 | 4.900 | 4.900 | 4.550 | 4.650 | 53,452 | -0.35(-7.00%) |
Sep 22, 2017 | 5.001 | 5.001 | 4.798 | 5.000 | 16,578 | -0.05(-0.99%) |
Sep 21, 2017 | 4.900 | 5.150 | 4.750 | 5.050 | 39,268 | +0.22(+4.55%) |
Sep 20, 2017 | 4.610 | 4.830 | 4.586 | 4.830 | 46,203 | +0.29(+6.45%) |
Sep 19, 2017 | 4.684 | 4.684 | 4.537 | 4.537 | 36,965 | +0.00(+0.00%) |
Sep 18, 2017 | 4.879 | 4.879 | 4.488 | 4.537 | 33,263 | -0.29(-6.06%) |
Sep 15, 2017 | 4.879 | 5.025 | 4.781 | 4.830 | 7,100 | -0.15(-2.94%) |
Sep 14, 2017 | 5.025 | 5.025 | 4.391 | 4.976 | 35,302 | +0.00(+0.00%) |
Sep 13, 2017 | 4.806 | 5.074 | 4.806 | 4.976 | 26,219 | +0.10(+2.00%) |
Sep 12, 2017 | 4.830 | 4.976 | 4.830 | 4.879 | 36,119 | -0.10(-1.96%) |
Sep 11, 2017 | 5.611 | 5.659 | 4.830 | 4.976 | 213,069 | +0.24(+5.16%) |
Sep 08, 2017 | 4.732 | 5.172 | 4.440 | 4.732 | 66,831 | +0.12(+2.65%) |
Sep 07, 2017 | 4.684 | 4.879 | 4.431 | 4.610 | 79,616 | -0.17(-3.57%) |
Sep 06, 2017 | 4.684 | 4.879 | 4.391 | 4.781 | 61,735 | +0.10(+2.10%) |
Sep 05, 2017 | 5.464 | 5.611 | 4.245 | 4.683 | 109,511 | -0.78(-14.30%) |
Sep 01, 2017 | 5.611 | 5.757 | 5.464 | 5.464 | 13,776 | -0.17(-2.94%) |
Aug 31, 2017 | 5.659 | 5.788 | 5.611 | 5.630 | 9,274 | +0.02(+0.34%) |
Aug 30, 2017 | 5.513 | 5.611 | 5.513 | 5.611 | 6,996 | +0.20(+3.60%) |
Aug 29, 2017 | 5.367 | 5.415 | 5.367 | 5.415 | 1,591 | +0.05(+0.91%) |
Aug 28, 2017 | 5.806 | 5.806 | 5.367 | 5.367 | 19,281 | -0.29(-5.17%) |
Aug 25, 2017 | 5.708 | 5.806 | 5.659 | 5.659 | 7,370 | -0.05(-0.85%) |
Aug 24, 2017 | 5.708 | 5.708 | 5.708 | 5.708 | 1,370 | +0.04(+0.74%) |
Aug 23, 2017 | 5.664 | 5.666 | 5.664 | 5.666 | 3,735 | +0.10(+1.87%) |
Aug 22, 2017 | 5.562 | 5.611 | 5.562 | 5.562 | 3,372 | +0.05(+0.89%) |
Aug 21, 2017 | 5.562 | 5.562 | 5.464 | 5.513 | 4,945 | +0.05(+0.89%) |
Aug 18, 2017 | 5.464 | 5.513 | 5.464 | 5.464 | 2,597 | +0.05(+0.90%) |
Aug 17, 2017 | 5.464 | 5.465 | 5.400 | 5.415 | 5,157 | +0.00(+0.00%) |
Aug 16, 2017 | 5.513 | 5.562 | 5.415 | 5.415 | 21,330 | +0.05(+0.91%) |
Aug 15, 2017 | 5.415 | 5.494 | 5.367 | 5.367 | 1,118 | -0.05(-0.90%) |
Aug 14, 2017 | 5.513 | 5.562 | 5.415 | 5.415 | 2,599 | +0.05(+0.91%) |
Aug 11, 2017 | 5.415 | 5.426 | 5.367 | 5.367 | 2,585 | +0.00(+0.00%) |
Aug 10, 2017 | 5.367 | 5.408 | 5.367 | 5.367 | 6,824 | -0.07(-1.22%) |
Aug 09, 2017 | 5.658 | 5.658 | 5.433 | 5.433 | 4,656 | -0.01(-0.20%) |
Aug 08, 2017 | 5.513 | 5.562 | 5.415 | 5.444 | 4,085 | -0.02(-0.37%) |
Aug 07, 2017 | 5.513 | 5.559 | 5.415 | 5.464 | 5,075 | -0.06(-1.01%) |
Aug 04, 2017 | 5.464 | 5.566 | 5.464 | 5.520 | 4,993 | +0.06(+1.02%) |
Aug 03, 2017 | 5.513 | 5.513 | 5.464 | 5.464 | 12,196 | -0.05(-0.88%) |
Aug 02, 2017 | 5.562 | 5.562 | 5.464 | 5.513 | 7,686 | -0.03(-0.58%) |
Aug 01, 2017 | 5.513 | 5.545 | 5.513 | 5.545 | 2,784 | +0.03(+0.45%) |
Jul 31, 2017 | 5.520 | 5.520 | 5.520 | 5.520 | 635 | -0.04(-0.75%) |
Jul 27, 2017 | 5.562 | 5.562 | 5.562 | 81 | -0.07(-1.29%) | |
Jul 26, 2017 | 5.465 | 5.635 | 5.465 | 5.635 | 2,875 | +0.02(+0.43%) |
Jul 25, 2017 | 5.611 | 5.707 | 5.513 | 5.611 | 8,072 | -0.10(-1.71%) |
Jul 24, 2017 | 5.757 | 5.805 | 5.708 | 5.708 | 5,883 | -0.10(-1.68%) |
Jul 21, 2017 | 5.806 | 5.806 | 5.806 | 5.806 | 514 | +0.10(+1.71%) |
Jul 20, 2017 | 5.659 | 5.708 | 5.659 | 5.708 | 417 | +0.00(+0.00%) |
Jul 19, 2017 | 5.781 | 5.805 | 5.659 | 5.708 | 6,472 | +0.00(+0.00%) |
Jul 18, 2017 | 5.708 | 5.708 | 5.562 | 5.708 | 7,042 | +0.10(+1.74%) |
Jul 17, 2017 | 5.855 | 5.855 | 5.562 | 5.611 | 39,925 | -0.15(-2.54%) |
Jul 14, 2017 | 5.764 | 5.659 | 5.757 | 46,444 | +0.10(+1.74%) | |
Jul 13, 2017 | 5.708 | 5.708 | 5.611 | 5.659 | 6,150 | +0.02(+0.44%) |
Jul 12, 2017 | 5.703 | 5.703 | 5.611 | 5.634 | 4,669 | -0.03(-0.45%) |
Jul 11, 2017 | 5.635 | 5.659 | 5.635 | 5.659 | 1,661 | -0.05(-0.85%) |
Jul 07, 2017 | 5.708 | 5.708 | 5.708 | 87 | +0.09(+1.59%) | |
Jul 05, 2017 | 5.619 | 5.619 | 5.619 | 14 | +0.01(+0.15%) |