Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.787 | 6.077 | 5.787 | 5.982 | 73,644 | +0.23(+4.04%) |
Sep 28, 2017 | 5.763 | 5.798 | 5.728 | 5.750 | 29,832 | -0.01(-0.22%) |
Sep 27, 2017 | 5.553 | 5.768 | 5.532 | 5.763 | 50,452 | +0.23(+4.06%) |
Sep 26, 2017 | 5.652 | 5.652 | 5.468 | 5.537 | 42,700 | +0.23(+4.38%) |
Sep 25, 2017 | 5.317 | 5.400 | 5.230 | 5.305 | 26,456 | +0.01(+0.24%) |
Sep 22, 2017 | 5.365 | 5.365 | 5.263 | 5.293 | 50,816 | -0.07(-1.40%) |
Sep 21, 2017 | 5.312 | 5.567 | 5.270 | 5.367 | 83,716 | -0.06(-1.06%) |
Sep 20, 2017 | 5.096 | 5.527 | 5.096 | 5.425 | 86,684 | +0.21(+4.13%) |
Sep 19, 2017 | 5.260 | 5.350 | 5.003 | 5.210 | 37,304 | -0.07(-1.28%) |
Sep 18, 2017 | 5.250 | 5.460 | 5.214 | 5.277 | 57,696 | +0.05(+0.91%) |
Sep 15, 2017 | 5.010 | 5.230 | 5.010 | 5.230 | 112,264 | +0.23(+4.55%) |
Sep 14, 2017 | 4.992 | 5.136 | 4.938 | 5.003 | 212,076 | -0.02(-0.42%) |
Sep 13, 2017 | 5.195 | 5.195 | 4.988 | 5.024 | 15,848 | -0.11(-2.17%) |
Sep 12, 2017 | 4.825 | 5.262 | 4.825 | 5.135 | 52,116 | +0.19(+3.89%) |
Sep 11, 2017 | 5.053 | 5.080 | 4.888 | 4.942 | 32,496 | -0.04(-0.70%) |
Sep 08, 2017 | 4.935 | 5.037 | 4.935 | 4.978 | 8,948 | +0.02(+0.45%) |
Sep 07, 2017 | 4.832 | 5.000 | 4.815 | 4.955 | 27,244 | -0.00(-0.05%) |
Sep 06, 2017 | 5.075 | 5.075 | 4.952 | 4.957 | 15,728 | -0.10(-1.88%) |
Sep 05, 2017 | 5.103 | 5.103 | 4.915 | 5.053 | 10,168 | -0.05(-0.93%) |
Sep 01, 2017 | 4.933 | 5.195 | 4.930 | 5.100 | 62,304 | +0.16(+3.24%) |
Aug 31, 2017 | 4.970 | 4.970 | 4.856 | 4.940 | 20,592 | -0.05(-1.00%) |
Aug 30, 2017 | 4.848 | 5.025 | 4.760 | 4.990 | 49,408 | +0.18(+3.69%) |
Aug 29, 2017 | 4.612 | 4.940 | 4.612 | 4.812 | 64,156 | +0.14(+3.11%) |
Aug 28, 2017 | 4.607 | 4.728 | 4.583 | 4.668 | 21,472 | +0.06(+1.36%) |
Aug 25, 2017 | 4.530 | 4.699 | 4.480 | 4.605 | 25,008 | +0.12(+2.56%) |
Aug 24, 2017 | 4.503 | 4.569 | 4.419 | 4.490 | 38,464 | +0.00(+0.06%) |
Aug 23, 2017 | 4.487 | 4.593 | 4.383 | 4.487 | 237,752 | -0.04(-0.83%) |
Aug 22, 2017 | 4.370 | 4.641 | 4.332 | 4.525 | 246,828 | +0.12(+2.67%) |
Aug 21, 2017 | 4.367 | 4.407 | 4.350 | 4.407 | 7,444 | -0.00(-0.11%) |
Aug 18, 2017 | 4.325 | 4.423 | 4.325 | 4.412 | 17,408 | +0.10(+2.26%) |
Aug 17, 2017 | 4.460 | 4.460 | 4.280 | 4.315 | 38,596 | -0.12(-2.76%) |
Aug 16, 2017 | 4.440 | 4.573 | 4.438 | 4.438 | 59,992 | -0.03(-0.67%) |
Aug 15, 2017 | 4.498 | 4.508 | 4.418 | 4.468 | 60,940 | -0.02(-0.56%) |
Aug 14, 2017 | 4.426 | 4.560 | 4.426 | 4.492 | 28,160 | +0.19(+4.42%) |
Aug 11, 2017 | 4.170 | 4.425 | 4.170 | 4.303 | 62,400 | +0.14(+3.38%) |
Aug 10, 2017 | 4.213 | 4.265 | 4.140 | 4.162 | 36,060 | -0.06(-1.49%) |
Aug 09, 2017 | 4.235 | 4.255 | 4.085 | 4.225 | 74,000 | -0.10(-2.31%) |
Aug 08, 2017 | 4.463 | 4.470 | 4.298 | 4.325 | 16,128 | -0.12(-2.81%) |
Aug 07, 2017 | 4.410 | 4.450 | 4.332 | 4.450 | 5,460 | +0.05(+1.14%) |
Aug 04, 2017 | 4.428 | 4.480 | 4.334 | 4.400 | 23,340 | +0.16(+3.71%) |
Aug 03, 2017 | 4.365 | 4.442 | 4.237 | 4.242 | 34,436 | -0.03(-0.59%) |
Aug 02, 2017 | 4.295 | 4.295 | 4.205 | 4.268 | 28,476 | -0.08(-1.78%) |
Aug 01, 2017 | 4.402 | 4.402 | 4.202 | 4.345 | 83,476 | -0.04(-0.86%) |
Jul 31, 2017 | 4.383 | 4.435 | 4.383 | 4.383 | 25,792 | +0.00(+0.00%) |
Jul 28, 2017 | 4.543 | 4.688 | 4.383 | 4.383 | 18,544 | -0.22(-4.78%) |
Jul 27, 2017 | 4.688 | 4.725 | 4.475 | 4.603 | 68,860 | -0.12(-2.59%) |
Jul 26, 2017 | 4.665 | 4.798 | 4.665 | 4.725 | 27,248 | +0.09(+2.00%) |
Jul 25, 2017 | 4.525 | 4.647 | 4.525 | 4.633 | 59,360 | +0.13(+2.89%) |
Jul 24, 2017 | 4.577 | 4.583 | 4.500 | 4.503 | 19,816 | -0.07(-1.64%) |
Jul 21, 2017 | 4.549 | 4.588 | 4.549 | 4.577 | 20,156 | +0.03(+0.77%) |
Jul 20, 2017 | 4.548 | 4.612 | 4.537 | 4.543 | 43,896 | +0.01(+0.11%) |
Jul 19, 2017 | 4.465 | 4.562 | 4.457 | 4.537 | 23,852 | +0.06(+1.28%) |
Jul 18, 2017 | 4.518 | 4.585 | 4.450 | 4.480 | 44,120 | -0.02(-0.44%) |
Jul 17, 2017 | 4.575 | 4.622 | 4.460 | 4.500 | 28,392 | +0.02(+0.39%) |
Jul 14, 2017 | 4.548 | 4.603 | 4.482 | 4.482 | 23,896 | -0.05(-1.21%) |
Jul 13, 2017 | 4.697 | 4.730 | 4.473 | 4.537 | 42,856 | -0.09(-1.89%) |
Jul 12, 2017 | 4.550 | 4.692 | 4.516 | 4.625 | 28,364 | +0.16(+3.47%) |
Jul 11, 2017 | 4.513 | 4.590 | 4.446 | 4.470 | 24,712 | -0.03(-0.72%) |
Jul 10, 2017 | 4.580 | 4.708 | 4.480 | 4.503 | 91,908 | -0.07(-1.64%) |
Jul 07, 2017 | 4.633 | 4.665 | 4.500 | 4.577 | 37,448 | -0.12(-2.66%) |
Jul 06, 2017 | 4.758 | 4.850 | 4.605 | 4.702 | 62,080 | -0.07(-1.42%) |
Jul 05, 2017 | 4.920 | 4.920 | 4.675 | 4.770 | 50,160 | -0.18(-3.59%) |