Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.186 | 5.194 | 5.116 | 5.147 | 41,042,768 | +0.02(+0.46%) |
Sep 28, 2017 | 5.131 | 5.162 | 5.108 | 5.123 | 17,288,676 | -0.02(-0.46%) |
Sep 27, 2017 | 5.147 | 5.170 | 5.069 | 5.147 | 24,269,802 | -0.04(-0.75%) |
Sep 26, 2017 | 5.272 | 5.280 | 5.162 | 5.186 | 43,063,884 | -0.09(-1.63%) |
Sep 25, 2017 | 5.311 | 5.319 | 5.248 | 5.272 | 26,312,596 | -0.08(-1.46%) |
Sep 22, 2017 | 5.303 | 5.358 | 5.283 | 5.350 | 15,513,920 | +0.09(+1.63%) |
Sep 21, 2017 | 5.350 | 5.358 | 5.248 | 5.264 | 24,807,820 | -0.06(-1.17%) |
Sep 20, 2017 | 5.295 | 5.326 | 5.241 | 5.326 | 25,542,194 | +0.04(+0.74%) |
Sep 19, 2017 | 5.272 | 5.315 | 5.257 | 5.287 | 25,271,978 | +0.05(+1.04%) |
Sep 18, 2017 | 5.311 | 5.319 | 5.229 | 5.233 | 23,513,274 | -0.09(-1.62%) |
Sep 15, 2017 | 5.256 | 5.326 | 5.237 | 5.319 | 34,870,452 | +0.05(+1.04%) |
Sep 14, 2017 | 5.201 | 5.303 | 5.186 | 5.264 | 19,628,322 | +0.04(+0.75%) |
Sep 13, 2017 | 5.209 | 5.272 | 5.178 | 5.225 | 26,216,166 | +0.01(+0.15%) |
Sep 12, 2017 | 5.139 | 5.272 | 5.123 | 5.217 | 41,929,464 | +0.16(+3.09%) |
Sep 11, 2017 | 5.069 | 5.131 | 5.049 | 5.061 | 17,960,744 | +0.04(+0.78%) |
Sep 08, 2017 | 5.045 | 5.057 | 4.983 | 5.022 | 20,680,642 | -0.02(-0.46%) |
Sep 07, 2017 | 5.030 | 5.061 | 5.022 | 5.045 | 12,651,368 | +0.01(+0.16%) |
Sep 06, 2017 | 4.952 | 5.053 | 4.952 | 5.037 | 19,286,452 | +0.12(+2.54%) |
Sep 05, 2017 | 4.928 | 4.952 | 4.885 | 4.912 | 30,375,836 | +0.04(+0.80%) |
Sep 01, 2017 | 4.936 | 4.944 | 4.873 | 4.873 | 18,885,902 | -0.02(-0.32%) |
Aug 31, 2017 | 4.912 | 4.912 | 4.885 | 4.889 | 12,202,087 | +0.02(+0.32%) |
Aug 30, 2017 | 4.873 | 4.889 | 4.827 | 4.873 | 20,954,372 | +0.01(+0.16%) |
Aug 29, 2017 | 4.834 | 4.889 | 4.834 | 4.866 | 12,360,523 | +0.00(+0.00%) |
Aug 28, 2017 | 4.889 | 4.889 | 4.850 | 4.866 | 11,445,221 | -0.02(-0.32%) |
Aug 25, 2017 | 4.881 | 4.917 | 4.858 | 4.881 | 12,566,082 | +0.01(+0.16%) |
Aug 24, 2017 | 4.912 | 4.920 | 4.866 | 4.873 | 15,608,711 | -0.04(-0.79%) |
Aug 23, 2017 | 4.866 | 4.920 | 4.842 | 4.912 | 12,933,212 | +0.10(+2.11%) |
Aug 22, 2017 | 4.881 | 4.905 | 4.803 | 4.811 | 17,081,022 | -0.02(-0.32%) |
Aug 21, 2017 | 4.858 | 4.897 | 4.811 | 4.827 | 11,641,990 | -0.04(-0.80%) |
Aug 18, 2017 | 4.850 | 4.881 | 4.803 | 4.866 | 19,893,136 | +0.03(+0.65%) |
Aug 17, 2017 | 4.842 | 4.873 | 4.827 | 4.834 | 18,625,686 | -0.03(-0.64%) |
Aug 16, 2017 | 4.850 | 4.889 | 4.819 | 4.866 | 19,509,978 | +0.03(+0.65%) |
Aug 15, 2017 | 4.788 | 4.842 | 4.780 | 4.834 | 18,043,710 | +0.05(+1.14%) |
Aug 14, 2017 | 4.772 | 4.842 | 4.756 | 4.780 | 28,084,530 | +0.00(+0.00%) |
Aug 11, 2017 | 4.764 | 4.803 | 4.737 | 4.780 | 14,854,761 | +0.05(+1.16%) |
Aug 10, 2017 | 4.741 | 4.780 | 4.725 | 4.725 | 19,901,716 | -0.05(-1.14%) |
Aug 09, 2017 | 4.741 | 4.803 | 4.733 | 4.780 | 30,316,610 | -0.03(-0.65%) |
Aug 08, 2017 | 4.803 | 4.858 | 4.780 | 4.811 | 27,027,284 | +0.01(+0.16%) |
Aug 07, 2017 | 4.772 | 4.823 | 4.756 | 4.803 | 14,515,918 | +0.02(+0.49%) |
Aug 04, 2017 | 4.788 | 4.803 | 4.741 | 4.780 | 13,754,764 | -0.02(-0.49%) |
Aug 03, 2017 | 4.819 | 4.827 | 4.780 | 4.803 | 17,266,962 | -0.03(-0.65%) |
Aug 02, 2017 | 4.756 | 4.842 | 4.752 | 4.834 | 24,717,556 | +0.06(+1.31%) |
Aug 01, 2017 | 4.748 | 4.811 | 4.748 | 4.772 | 14,786,817 | +0.02(+0.49%) |
Jul 31, 2017 | 4.788 | 4.811 | 4.736 | 4.748 | 24,901,422 | +0.02(+0.50%) |
Jul 28, 2017 | 4.686 | 4.756 | 4.665 | 4.725 | 18,855,876 | +0.02(+0.33%) |
Jul 27, 2017 | 4.694 | 4.780 | 4.670 | 4.709 | 24,183,340 | +0.07(+1.52%) |
Jul 26, 2017 | 4.592 | 4.655 | 4.584 | 4.639 | 12,441,159 | +0.02(+0.34%) |
Jul 25, 2017 | 4.655 | 4.686 | 4.608 | 4.624 | 16,723,660 | +0.00(+0.00%) |
Jul 24, 2017 | 4.663 | 4.663 | 4.616 | 4.624 | 11,745,741 | -0.02(-0.34%) |
Jul 21, 2017 | 4.663 | 4.670 | 4.624 | 4.639 | 16,409,177 | +0.00(+0.00%) |
Jul 20, 2017 | 4.655 | 4.670 | 4.616 | 4.639 | 21,561,802 | +0.00(+0.00%) |
Jul 19, 2017 | 4.616 | 4.639 | 4.584 | 4.639 | 12,540,971 | +0.04(+0.85%) |
Jul 18, 2017 | 4.584 | 4.612 | 4.553 | 4.600 | 9,610,899 | +0.01(+0.17%) |
Jul 17, 2017 | 4.569 | 4.608 | 4.561 | 4.592 | 14,584,778 | +0.02(+0.51%) |
Jul 14, 2017 | 4.553 | 4.584 | 4.545 | 4.569 | 10,409,579 | +0.07(+1.56%) |
Jul 13, 2017 | 4.522 | 4.530 | 4.483 | 4.499 | 13,623,393 | -0.02(-0.35%) |
Jul 12, 2017 | 4.483 | 4.530 | 4.444 | 4.514 | 32,091,270 | +0.11(+2.48%) |
Jul 11, 2017 | 4.374 | 4.452 | 4.366 | 4.405 | 52,414,588 | +0.04(+0.89%) |
Jul 10, 2017 | 4.288 | 4.381 | 4.272 | 4.366 | 48,052,936 | +0.11(+2.57%) |
Jul 07, 2017 | 4.225 | 4.296 | 4.225 | 4.256 | 34,533,100 | +0.09(+2.06%) |
Jul 06, 2017 | 4.272 | 4.280 | 4.163 | 4.171 | 47,678,852 | -0.12(-2.73%) |
Jul 05, 2017 | 4.256 | 4.311 | 4.256 | 4.288 | 46,990,004 | +0.02(+0.37%) |