Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.510 | 5.800 | 5.500 | 5.700 | 318,026 | +0.19(+3.45%) |
Sep 28, 2017 | 5.480 | 5.513 | 5.400 | 5.510 | 174,273 | +0.05(+0.97%) |
Sep 27, 2017 | 5.415 | 5.482 | 5.387 | 5.457 | 159,445 | +0.07(+1.24%) |
Sep 26, 2017 | 5.450 | 5.450 | 5.370 | 5.390 | 129,435 | -0.01(-0.19%) |
Sep 25, 2017 | 5.405 | 5.500 | 5.380 | 5.400 | 328,299 | +0.00(+0.00%) |
Sep 22, 2017 | 5.300 | 5.420 | 5.300 | 5.400 | 182,390 | +0.04(+0.76%) |
Sep 21, 2017 | 5.460 | 5.470 | 5.290 | 5.359 | 207,832 | -0.12(-2.21%) |
Sep 20, 2017 | 5.609 | 5.620 | 5.400 | 5.480 | 272,638 | -0.12(-2.16%) |
Sep 19, 2017 | 5.517 | 5.650 | 5.400 | 5.601 | 258,626 | +0.10(+1.84%) |
Sep 18, 2017 | 5.300 | 5.540 | 5.250 | 5.500 | 360,923 | +0.27(+5.16%) |
Sep 15, 2017 | 5.189 | 5.250 | 5.160 | 5.230 | 136,543 | +0.09(+1.75%) |
Sep 14, 2017 | 5.100 | 5.188 | 5.030 | 5.140 | 114,198 | +0.01(+0.19%) |
Sep 13, 2017 | 5.260 | 5.310 | 5.080 | 5.130 | 323,117 | -0.11(-2.10%) |
Sep 12, 2017 | 5.000 | 5.243 | 4.963 | 5.240 | 267,314 | +0.28(+5.67%) |
Sep 11, 2017 | 5.010 | 5.030 | 4.925 | 4.959 | 98,425 | +0.03(+0.59%) |
Sep 08, 2017 | 4.960 | 5.050 | 4.900 | 4.930 | 217,838 | +0.03(+0.61%) |
Sep 07, 2017 | 4.896 | 4.950 | 4.880 | 4.900 | 149,629 | +0.02(+0.41%) |
Sep 06, 2017 | 4.795 | 4.950 | 4.780 | 4.880 | 141,311 | +0.06(+1.24%) |
Sep 05, 2017 | 4.855 | 4.870 | 4.800 | 4.820 | 72,958 | -0.01(-0.30%) |
Sep 01, 2017 | 4.845 | 4.860 | 4.800 | 4.835 | 118,657 | +0.05(+1.12%) |
Aug 31, 2017 | 4.830 | 4.830 | 4.770 | 4.781 | 89,812 | +0.03(+0.65%) |
Aug 30, 2017 | 4.840 | 4.840 | 4.730 | 4.750 | 63,823 | -0.02(-0.42%) |
Aug 29, 2017 | 4.865 | 4.865 | 4.730 | 4.770 | 100,804 | +0.02(+0.42%) |
Aug 28, 2017 | 4.810 | 4.840 | 4.750 | 4.750 | 27,781 | +0.01(+0.20%) |
Aug 25, 2017 | 4.855 | 4.740 | 4.740 | 92,480 | -0.08(-1.69%) | |
Aug 24, 2017 | 4.869 | 4.890 | 4.770 | 4.822 | 117,831 | -0.01(-0.16%) |
Aug 23, 2017 | 4.680 | 4.830 | 4.670 | 4.830 | 155,359 | +0.18(+3.87%) |
Aug 22, 2017 | 4.645 | 4.650 | 4.560 | 4.650 | 47,539 | +0.08(+1.75%) |
Aug 21, 2017 | 4.645 | 4.717 | 4.548 | 4.570 | 84,441 | -0.07(-1.51%) |
Aug 18, 2017 | 4.706 | 4.720 | 4.620 | 4.640 | 60,652 | -0.01(-0.21%) |
Aug 17, 2017 | 4.745 | 4.750 | 4.650 | 4.650 | 84,102 | -0.09(-1.87%) |
Aug 16, 2017 | 4.740 | 4.760 | 4.720 | 4.739 | 105,816 | +0.02(+0.42%) |
Aug 15, 2017 | 4.745 | 4.800 | 4.659 | 4.719 | 179,614 | +0.03(+0.64%) |
Aug 14, 2017 | 4.675 | 4.700 | 4.609 | 4.689 | 101,167 | +0.06(+1.27%) |
Aug 11, 2017 | 4.595 | 4.650 | 4.470 | 4.630 | 165,038 | +0.00(+0.00%) |
Aug 10, 2017 | 4.701 | 4.770 | 4.620 | 4.630 | 155,839 | -0.04(-0.86%) |
Aug 09, 2017 | 4.785 | 4.796 | 4.640 | 4.670 | 180,077 | -0.05(-1.06%) |
Aug 08, 2017 | 4.550 | 4.799 | 4.546 | 4.720 | 203,678 | +0.11(+2.39%) |
Aug 07, 2017 | 4.655 | 4.655 | 4.520 | 4.610 | 188,036 | +0.06(+1.34%) |
Aug 04, 2017 | 4.650 | 4.660 | 4.460 | 4.549 | 346,086 | -0.17(-3.62%) |
Aug 03, 2017 | 4.925 | 4.925 | 4.691 | 4.720 | 310,944 | -0.30(-5.93%) |
Aug 02, 2017 | 5.120 | 5.180 | 4.900 | 5.017 | 201,590 | -0.10(-1.95%) |
Aug 01, 2017 | 5.203 | 5.230 | 5.064 | 5.117 | 190,870 | -0.08(-1.59%) |
Jul 31, 2017 | 5.241 | 5.350 | 5.097 | 5.200 | 186,288 | -0.03(-0.57%) |
Jul 28, 2017 | 5.160 | 5.266 | 5.133 | 5.230 | 137,717 | +0.10(+2.05%) |
Jul 27, 2017 | 5.403 | 5.450 | 5.006 | 5.125 | 467,222 | -0.21(-3.85%) |
Jul 26, 2017 | 5.200 | 5.380 | 5.160 | 5.330 | 284,222 | +0.15(+2.92%) |
Jul 25, 2017 | 5.145 | 5.207 | 5.050 | 5.179 | 268,333 | +0.09(+1.69%) |
Jul 24, 2017 | 5.020 | 5.120 | 5.000 | 5.093 | 255,374 | +0.11(+2.27%) |
Jul 21, 2017 | 4.917 | 5.000 | 4.880 | 4.980 | 122,193 | +0.07(+1.43%) |
Jul 20, 2017 | 4.990 | 4.990 | 4.845 | 4.910 | 214,643 | -0.08(-1.61%) |
Jul 19, 2017 | 5.048 | 5.150 | 4.960 | 4.990 | 269,444 | -0.05(-0.99%) |
Jul 18, 2017 | 4.890 | 5.200 | 4.780 | 5.040 | 412,574 | +0.10(+2.02%) |
Jul 17, 2017 | 4.585 | 4.950 | 4.557 | 4.940 | 373,259 | +0.39(+8.57%) |
Jul 14, 2017 | 4.520 | 4.590 | 4.430 | 4.550 | 232,886 | +0.09(+2.02%) |
Jul 13, 2017 | 4.620 | 4.710 | 4.420 | 4.460 | 332,991 | -0.21(-4.50%) |
Jul 12, 2017 | 4.130 | 4.677 | 4.070 | 4.670 | 398,285 | +0.65(+16.17%) |
Jul 11, 2017 | 4.037 | 4.050 | 3.990 | 4.020 | 111,531 | -0.02(-0.51%) |
Jul 10, 2017 | 4.049 | 4.079 | 3.990 | 4.041 | 91,794 | +0.02(+0.59%) |
Jul 07, 2017 | 4.085 | 4.129 | 3.990 | 4.017 | 122,145 | -0.07(-1.71%) |
Jul 06, 2017 | 4.180 | 4.180 | 4.060 | 4.087 | 66,473 | -0.06(-1.52%) |
Jul 05, 2017 | 4.205 | 4.210 | 4.100 | 4.150 | 76,719 | -0.01(-0.24%) |