Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.823 | 4.861 | 4.823 | 4.861 | 46,324 | +0.05(+1.02%) |
Sep 28, 2017 | 4.840 | 4.840 | 4.812 | 4.812 | 154,517 | +0.01(+0.23%) |
Sep 27, 2017 | 4.807 | 4.816 | 4.801 | 4.801 | 147,885 | -0.01(-0.11%) |
Sep 26, 2017 | 4.807 | 4.829 | 4.796 | 4.807 | 73,320 | +0.01(+0.11%) |
Sep 25, 2017 | 4.823 | 4.834 | 4.801 | 4.801 | 79,791 | -0.03(-0.68%) |
Sep 22, 2017 | 4.812 | 4.834 | 4.811 | 4.834 | 38,866 | +0.01(+0.23%) |
Sep 21, 2017 | 4.812 | 4.823 | 4.795 | 4.823 | 70,636 | +0.02(+0.33%) |
Sep 20, 2017 | 4.797 | 4.824 | 4.797 | 4.807 | 47,524 | +0.01(+0.21%) |
Sep 19, 2017 | 4.802 | 4.808 | 4.792 | 4.797 | 162,676 | -0.01(-0.11%) |
Sep 18, 2017 | 4.775 | 4.824 | 4.775 | 4.802 | 124,424 | +0.04(+0.80%) |
Sep 15, 2017 | 4.786 | 4.792 | 4.764 | 4.764 | 172,666 | -0.03(-0.57%) |
Sep 14, 2017 | 4.748 | 4.792 | 4.732 | 4.792 | 97,307 | +0.04(+0.91%) |
Sep 13, 2017 | 4.754 | 4.764 | 4.748 | 4.748 | 83,489 | -0.01(-0.11%) |
Sep 12, 2017 | 4.748 | 4.775 | 4.748 | 4.754 | 121,319 | +0.01(+0.11%) |
Sep 11, 2017 | 4.754 | 4.770 | 4.745 | 4.748 | 102,211 | +0.02(+0.46%) |
Sep 08, 2017 | 4.748 | 4.748 | 4.721 | 4.726 | 149,592 | +0.00(+0.00%) |
Sep 07, 2017 | 4.732 | 4.732 | 4.716 | 4.726 | 87,413 | +0.02(+0.35%) |
Sep 06, 2017 | 4.710 | 4.737 | 4.699 | 4.710 | 143,940 | +0.00(+0.00%) |
Sep 05, 2017 | 4.775 | 4.775 | 4.710 | 4.710 | 99,096 | -0.08(-1.70%) |
Sep 01, 2017 | 4.759 | 4.792 | 4.737 | 4.792 | 104,100 | +0.03(+0.68%) |
Aug 31, 2017 | 4.737 | 4.759 | 4.732 | 4.759 | 88,981 | +0.03(+0.57%) |
Aug 30, 2017 | 4.754 | 4.770 | 4.732 | 4.732 | 59,145 | -0.03(-0.57%) |
Aug 29, 2017 | 4.754 | 4.759 | 4.743 | 4.759 | 25,915 | -0.01(-0.11%) |
Aug 28, 2017 | 4.802 | 4.802 | 4.732 | 4.764 | 35,767 | +0.02(+0.34%) |
Aug 25, 2017 | 4.721 | 4.759 | 4.721 | 4.748 | 58,200 | +0.03(+0.57%) |
Aug 24, 2017 | 4.748 | 4.770 | 4.721 | 4.721 | 63,237 | -0.03(-0.57%) |
Aug 23, 2017 | 4.737 | 4.759 | 4.737 | 4.748 | 39,530 | +0.01(+0.23%) |
Aug 22, 2017 | 4.748 | 4.748 | 4.726 | 4.737 | 25,458 | +0.03(+0.67%) |
Aug 21, 2017 | 4.727 | 4.743 | 4.706 | 4.706 | 24,586 | -0.02(-0.40%) |
Aug 18, 2017 | 4.722 | 4.727 | 4.711 | 4.725 | 24,979 | +0.01(+0.29%) |
Aug 17, 2017 | 4.754 | 4.765 | 4.711 | 4.711 | 39,321 | -0.03(-0.57%) |
Aug 16, 2017 | 4.738 | 4.781 | 4.738 | 4.738 | 62,999 | +0.01(+0.23%) |
Aug 15, 2017 | 4.738 | 4.760 | 4.727 | 4.727 | 79,012 | -0.02(-0.34%) |
Aug 14, 2017 | 4.781 | 4.781 | 4.738 | 4.743 | 26,751 | +0.00(+0.00%) |
Aug 11, 2017 | 4.679 | 4.749 | 4.679 | 4.743 | 39,992 | +0.08(+1.62%) |
Aug 10, 2017 | 4.781 | 4.781 | 4.668 | 4.668 | 49,160 | -0.09(-1.93%) |
Aug 09, 2017 | 4.798 | 4.798 | 4.760 | 4.760 | 40,014 | -0.03(-0.68%) |
Aug 08, 2017 | 4.808 | 4.819 | 4.787 | 4.792 | 15,234 | -0.03(-0.56%) |
Aug 07, 2017 | 4.808 | 4.819 | 4.787 | 4.819 | 33,802 | +0.04(+0.79%) |
Aug 04, 2017 | 4.808 | 4.814 | 4.781 | 4.781 | 20,518 | -0.02(-0.45%) |
Aug 03, 2017 | 4.825 | 4.825 | 4.803 | 4.803 | 23,733 | -0.03(-0.56%) |
Aug 02, 2017 | 4.862 | 4.862 | 4.803 | 4.830 | 71,826 | -0.01(-0.11%) |
Aug 01, 2017 | 4.862 | 4.862 | 4.814 | 4.835 | 73,257 | -0.01(-0.11%) |
Jul 31, 2017 | 4.852 | 4.852 | 4.825 | 4.841 | 29,522 | -0.01(-0.11%) |
Jul 28, 2017 | 4.825 | 4.852 | 4.825 | 4.846 | 24,158 | +0.02(+0.45%) |
Jul 27, 2017 | 4.841 | 4.846 | 4.820 | 4.825 | 56,434 | -0.02(-0.45%) |
Jul 26, 2017 | 4.814 | 4.846 | 4.814 | 4.846 | 45,858 | +0.04(+0.79%) |
Jul 25, 2017 | 4.808 | 4.819 | 4.798 | 4.808 | 16,817 | +0.01(+0.23%) |
Jul 24, 2017 | 4.819 | 4.825 | 4.790 | 4.798 | 18,433 | -0.03(-0.67%) |
Jul 21, 2017 | 4.808 | 4.830 | 4.798 | 4.830 | 16,547 | +0.02(+0.45%) |
Jul 20, 2017 | 4.830 | 4.798 | 4.808 | 19,712 | +0.00(+0.01%) | |
Jul 19, 2017 | 4.776 | 4.811 | 4.776 | 4.808 | 20,011 | +0.04(+0.90%) |
Jul 18, 2017 | 4.776 | 4.797 | 4.765 | 4.765 | 18,840 | -0.02(-0.45%) |
Jul 17, 2017 | 4.797 | 4.797 | 4.770 | 4.786 | 29,877 | +0.02(+0.45%) |
Jul 14, 2017 | 4.743 | 4.765 | 4.743 | 4.765 | 29,452 | +0.02(+0.34%) |
Jul 13, 2017 | 4.765 | 4.781 | 4.743 | 4.749 | 15,890 | -0.01(-0.11%) |
Jul 12, 2017 | 4.770 | 4.770 | 4.749 | 4.754 | 21,767 | +0.02(+0.46%) |
Jul 11, 2017 | 4.743 | 4.759 | 4.722 | 4.732 | 41,728 | -0.02(-0.46%) |
Jul 10, 2017 | 4.711 | 4.754 | 4.711 | 4.754 | 27,064 | +0.04(+0.92%) |
Jul 07, 2017 | 4.695 | 4.732 | 4.689 | 4.711 | 112,643 | +0.01(+0.23%) |
Jul 06, 2017 | 4.732 | 4.743 | 4.700 | 4.700 | 23,315 | -0.04(-0.80%) |
Jul 05, 2017 | 4.727 | 4.738 | 4.700 | 4.738 | 47,296 | +0.02(+0.34%) |