Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.550 | 5.620 | 5.550 | 5.610 | 15,423 | +0.01(+0.18%) |
Sep 28, 2017 | 5.550 | 5.630 | 5.550 | 5.600 | 1,751 | -0.02(-0.36%) |
Sep 27, 2017 | 5.676 | 5.676 | 5.550 | 5.620 | 24,165 | -0.06(-1.11%) |
Sep 26, 2017 | 5.600 | 5.830 | 5.600 | 5.683 | 39,897 | +0.08(+1.48%) |
Sep 25, 2017 | 5.500 | 5.700 | 5.500 | 5.600 | 79,023 | +0.34(+6.46%) |
Sep 22, 2017 | 5.300 | 5.492 | 5.260 | 5.260 | 16,639 | +0.04(+0.77%) |
Sep 21, 2017 | 5.410 | 5.460 | 5.220 | 5.220 | 12,585 | -0.13(-2.43%) |
Sep 20, 2017 | 5.378 | 5.378 | 5.350 | 5.350 | 3,395 | -0.08(-1.47%) |
Sep 19, 2017 | 5.440 | 5.440 | 5.429 | 5.430 | 4,560 | +0.18(+3.43%) |
Sep 18, 2017 | 5.250 | 5.250 | 5.250 | 5.250 | 275 | -0.05(-0.94%) |
Sep 15, 2017 | 5.303 | 5.303 | 5.300 | 5.300 | 2,785 | -0.05(-0.93%) |
Sep 14, 2017 | 5.322 | 5.351 | 5.322 | 5.350 | 3,063 | +0.03(+0.56%) |
Sep 13, 2017 | 5.300 | 5.490 | 5.300 | 5.320 | 11,428 | +0.01(+0.19%) |
Sep 12, 2017 | 5.310 | 5.322 | 5.310 | 5.310 | 2,850 | +0.01(+0.16%) |
Sep 11, 2017 | 5.290 | 5.490 | 5.250 | 5.302 | 3,212 | -0.10(-1.82%) |
Sep 08, 2017 | 5.250 | 5.400 | 5.250 | 5.400 | 6,329 | +0.21(+4.05%) |
Sep 07, 2017 | 5.190 | 5.600 | 5.160 | 5.190 | 5,095 | +0.00(+0.00%) |
Sep 06, 2017 | 5.190 | 5.349 | 5.190 | 5.190 | 3,130 | +0.00(+0.00%) |
Sep 05, 2017 | 5.180 | 5.550 | 5.180 | 5.190 | 6,846 | +0.04(+0.78%) |
Sep 01, 2017 | 5.265 | 5.310 | 5.150 | 5.150 | 602 | -0.04(-0.77%) |
Aug 31, 2017 | 5.300 | 5.300 | 5.190 | 5.190 | 3,134 | -0.01(-0.19%) |
Aug 30, 2017 | 5.200 | 5.200 | 5.200 | 5.200 | 700 | -0.10(-1.89%) |
Aug 29, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 2,972 | -0.05(-0.93%) |
Aug 28, 2017 | 5.280 | 5.400 | 5.270 | 5.350 | 22,157 | +0.02(+0.38%) |
Aug 25, 2017 | 5.220 | 5.330 | 5.220 | 5.330 | 17,871 | -0.01(-0.19%) |
Aug 24, 2017 | 5.470 | 5.470 | 5.330 | 5.340 | 1,913 | -0.04(-0.74%) |
Aug 23, 2017 | 5.380 | 5.500 | 5.380 | 5.380 | 3,526 | -0.12(-2.18%) |
Aug 22, 2017 | 5.230 | 5.500 | 5.217 | 5.500 | 16,314 | +0.35(+6.80%) |
Aug 21, 2017 | 5.020 | 5.180 | 5.020 | 5.150 | 2,843 | +0.15(+3.00%) |
Aug 18, 2017 | 4.850 | 5.090 | 4.780 | 5.000 | 29,046 | +0.14(+2.79%) |
Aug 17, 2017 | 4.400 | 5.090 | 4.390 | 4.864 | 163,600 | +0.55(+12.79%) |
Aug 16, 2017 | 4.364 | 4.364 | 4.313 | 4.313 | 643 | +0.00(+0.03%) |
Aug 15, 2017 | 4.312 | 4.312 | 4.312 | 4.312 | 530 | -0.02(-0.52%) |
Aug 14, 2017 | 4.380 | 4.383 | 4.334 | 4.334 | 827 | -0.05(-1.05%) |
Aug 11, 2017 | 4.750 | 4.750 | 4.250 | 4.380 | 7,369 | -0.35(-7.40%) |
Aug 10, 2017 | 4.570 | 4.790 | 4.570 | 4.730 | 1,340 | +0.00(+0.00%) |
Aug 09, 2017 | 4.560 | 4.801 | 4.560 | 4.730 | 26,780 | +0.13(+2.83%) |
Aug 08, 2017 | 4.590 | 4.647 | 4.580 | 4.600 | 3,765 | -0.01(-0.22%) |
Aug 07, 2017 | 4.600 | 4.610 | 4.590 | 4.610 | 549 | +0.02(+0.50%) |
Aug 04, 2017 | 4.573 | 4.600 | 4.550 | 4.587 | 1,508 | -0.04(-0.77%) |
Aug 03, 2017 | 4.632 | 4.632 | 4.623 | 4.623 | 5,060 | +0.07(+1.60%) |
Aug 02, 2017 | 4.643 | 4.650 | 4.548 | 4.550 | 5,500 | -0.01(-0.22%) |
Aug 01, 2017 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | -0.01(-0.22%) |
Jul 31, 2017 | 4.599 | 4.627 | 4.570 | 4.570 | 6,105 | -0.02(-0.44%) |
Jul 28, 2017 | 4.629 | 4.629 | 4.560 | 4.590 | 1,516 | +0.02(+0.44%) |
Jul 27, 2017 | 4.650 | 4.650 | 4.560 | 4.570 | 11,171 | -0.04(-0.87%) |
Jul 26, 2017 | 4.620 | 5.540 | 4.610 | 4.610 | 1,455 | +0.06(+1.32%) |
Jul 25, 2017 | 4.650 | 4.650 | 4.550 | 4.550 | 1,309 | -0.02(-0.44%) |
Jul 24, 2017 | 4.620 | 4.620 | 4.565 | 4.570 | 6,365 | -0.04(-0.87%) |
Jul 21, 2017 | 4.570 | 4.637 | 4.570 | 4.610 | 3,647 | +0.04(+0.88%) |
Jul 20, 2017 | 4.630 | 4.660 | 4.570 | 3,462 | -0.09(-1.93%) | |
Jul 19, 2017 | 4.650 | 4.660 | 4.640 | 4.660 | 377 | +0.02(+0.43%) |
Jul 18, 2017 | 4.620 | 4.790 | 4.560 | 4.640 | 32,362 | -0.07(-1.49%) |
Jul 17, 2017 | 4.670 | 4.800 | 4.593 | 4.710 | 31,387 | -0.07(-1.46%) |
Jul 14, 2017 | 4.780 | 4.790 | 4.720 | 4.780 | 2,166 | +0.05(+1.06%) |
Jul 13, 2017 | 4.790 | 4.790 | 4.730 | 4.730 | 2,115 | -0.01(-0.21%) |
Jul 12, 2017 | 4.800 | 4.800 | 4.700 | 4.740 | 5,457 | +0.06(+1.28%) |
Jul 11, 2017 | 4.730 | 4.800 | 4.680 | 4.680 | 35,668 | -0.05(-1.06%) |
Jul 10, 2017 | 4.660 | 4.840 | 4.660 | 4.730 | 37,836 | -0.06(-1.25%) |
Jul 07, 2017 | 4.730 | 4.790 | 4.730 | 4.790 | 336 | +0.09(+1.91%) |
Jul 06, 2017 | 4.741 | 4.790 | 4.700 | 4.700 | 6,752 | -0.06(-1.26%) |
Jul 05, 2017 | 4.770 | 4.800 | 4.715 | 4.760 | 2,600 | -0.02(-0.42%) |