Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.910 | 4.960 | 4.580 | 4.710 | 366,613 | -0.19(-3.88%) |
Sep 28, 2017 | 4.880 | 4.970 | 4.850 | 4.900 | 138,233 | +0.02(+0.41%) |
Sep 27, 2017 | 4.780 | 4.950 | 4.710 | 4.880 | 223,285 | +0.15(+3.17%) |
Sep 26, 2017 | 4.630 | 4.745 | 4.571 | 4.730 | 199,507 | +0.17(+3.73%) |
Sep 25, 2017 | 4.760 | 4.790 | 4.520 | 4.560 | 195,398 | -0.21(-4.40%) |
Sep 22, 2017 | 4.740 | 4.810 | 4.715 | 4.770 | 93,817 | +0.01(+0.21%) |
Sep 21, 2017 | 4.780 | 4.830 | 4.690 | 4.760 | 174,295 | -0.03(-0.63%) |
Sep 20, 2017 | 4.950 | 4.990 | 4.720 | 4.790 | 172,006 | -0.18(-3.62%) |
Sep 19, 2017 | 5.040 | 5.150 | 4.900 | 4.970 | 385,869 | -0.04(-0.80%) |
Sep 18, 2017 | 4.810 | 5.061 | 4.810 | 5.010 | 487,698 | +0.23(+4.81%) |
Sep 15, 2017 | 5.030 | 5.030 | 4.740 | 4.780 | 974,157 | -0.29(-5.72%) |
Sep 14, 2017 | 4.580 | 5.080 | 4.580 | 5.070 | 602,242 | +0.48(+10.46%) |
Sep 13, 2017 | 4.620 | 4.780 | 4.580 | 4.590 | 262,576 | -0.01(-0.22%) |
Sep 12, 2017 | 4.670 | 4.711 | 4.580 | 4.600 | 139,472 | -0.06(-1.29%) |
Sep 11, 2017 | 4.570 | 4.690 | 4.570 | 4.660 | 176,649 | +0.14(+3.10%) |
Sep 08, 2017 | 4.650 | 4.650 | 4.510 | 4.520 | 108,066 | -0.13(-2.80%) |
Sep 07, 2017 | 4.600 | 4.690 | 4.560 | 4.650 | 169,371 | +0.04(+0.87%) |
Sep 06, 2017 | 4.630 | 4.700 | 4.560 | 4.610 | 205,664 | -0.02(-0.43%) |
Sep 05, 2017 | 4.560 | 4.680 | 4.460 | 4.630 | 294,685 | +0.02(+0.43%) |
Sep 01, 2017 | 4.750 | 4.840 | 4.560 | 4.610 | 290,245 | -0.19(-3.96%) |
Aug 31, 2017 | 4.800 | 4.890 | 4.670 | 4.800 | 379,042 | +0.02(+0.42%) |
Aug 30, 2017 | 4.610 | 4.815 | 4.560 | 4.780 | 437,986 | +0.16(+3.46%) |
Aug 29, 2017 | 4.360 | 4.640 | 4.330 | 4.620 | 447,982 | +0.21(+4.76%) |
Aug 28, 2017 | 4.280 | 4.450 | 4.215 | 4.410 | 294,064 | +0.16(+3.76%) |
Aug 25, 2017 | 4.350 | 4.230 | 4.250 | 129,702 | -0.10(-2.30%) | |
Aug 24, 2017 | 4.310 | 4.370 | 4.300 | 4.350 | 101,742 | +0.05(+1.16%) |
Aug 23, 2017 | 4.250 | 4.350 | 4.230 | 4.300 | 125,075 | -0.01(-0.23%) |
Aug 22, 2017 | 4.320 | 4.350 | 4.260 | 4.310 | 94,552 | +0.02(+0.47%) |
Aug 21, 2017 | 4.370 | 4.370 | 4.170 | 4.290 | 186,219 | -0.08(-1.83%) |
Aug 18, 2017 | 4.100 | 4.390 | 4.100 | 4.370 | 424,789 | +0.24(+5.81%) |
Aug 17, 2017 | 4.350 | 4.350 | 4.050 | 4.130 | 510,744 | -0.21(-4.84%) |
Aug 16, 2017 | 4.420 | 4.420 | 4.240 | 4.340 | 167,006 | -0.07(-1.59%) |
Aug 15, 2017 | 4.530 | 4.565 | 4.400 | 4.410 | 123,085 | -0.09(-2.00%) |
Aug 14, 2017 | 4.460 | 4.560 | 4.370 | 4.500 | 300,767 | +0.09(+2.04%) |
Aug 11, 2017 | 4.420 | 4.520 | 4.301 | 4.410 | 330,503 | -0.02(-0.45%) |
Aug 10, 2017 | 4.700 | 4.820 | 4.400 | 4.430 | 503,596 | -0.30(-6.34%) |
Aug 09, 2017 | 4.910 | 5.100 | 4.550 | 4.730 | 630,364 | +0.01(+0.21%) |
Aug 08, 2017 | 4.850 | 4.913 | 4.680 | 4.720 | 383,731 | -0.14(-2.88%) |
Aug 07, 2017 | 4.610 | 4.880 | 4.580 | 4.860 | 233,972 | +0.26(+5.65%) |
Aug 04, 2017 | 4.550 | 4.650 | 4.515 | 4.600 | 158,346 | +0.08(+1.77%) |
Aug 03, 2017 | 4.570 | 4.660 | 4.480 | 4.520 | 208,822 | -0.03(-0.66%) |
Aug 02, 2017 | 4.810 | 4.810 | 4.410 | 4.550 | 564,275 | -0.24(-5.01%) |
Aug 01, 2017 | 4.670 | 4.830 | 4.650 | 4.790 | 315,495 | +0.15(+3.23%) |
Jul 31, 2017 | 4.740 | 4.790 | 4.590 | 4.640 | 166,914 | -0.15(-3.13%) |
Jul 28, 2017 | 4.770 | 4.880 | 4.766 | 4.790 | 117,717 | -0.02(-0.42%) |
Jul 27, 2017 | 5.050 | 5.050 | 4.708 | 4.810 | 227,651 | -0.20(-3.99%) |
Jul 26, 2017 | 4.920 | 5.030 | 4.870 | 5.010 | 185,391 | +0.14(+2.87%) |
Jul 25, 2017 | 5.030 | 5.100 | 4.850 | 4.870 | 190,163 | -0.17(-3.37%) |
Jul 24, 2017 | 5.120 | 5.150 | 4.990 | 5.040 | 201,595 | -0.03(-0.59%) |
Jul 21, 2017 | 4.960 | 5.110 | 4.850 | 5.070 | 275,549 | +0.12(+2.42%) |
Jul 20, 2017 | 4.960 | 4.790 | 4.950 | 139,174 | +0.02(+0.41%) | |
Jul 19, 2017 | 4.860 | 4.970 | 4.850 | 4.930 | 94,950 | +0.07(+1.44%) |
Jul 18, 2017 | 4.880 | 4.880 | 4.800 | 4.860 | 139,281 | -0.02(-0.41%) |
Jul 17, 2017 | 4.980 | 5.015 | 4.823 | 4.880 | 210,843 | -0.10(-2.01%) |
Jul 14, 2017 | 5.050 | 5.050 | 4.900 | 4.980 | 200,599 | -0.06(-1.19%) |
Jul 13, 2017 | 5.060 | 5.070 | 4.950 | 5.040 | 156,709 | -0.01(-0.20%) |
Jul 12, 2017 | 4.850 | 5.080 | 4.850 | 5.050 | 378,123 | +0.22(+4.55%) |
Jul 11, 2017 | 4.820 | 4.862 | 4.730 | 4.830 | 180,901 | -0.02(-0.41%) |
Jul 10, 2017 | 4.780 | 4.890 | 4.740 | 4.850 | 192,697 | +0.07(+1.46%) |
Jul 07, 2017 | 4.680 | 4.810 | 4.650 | 4.780 | 112,570 | +0.14(+3.02%) |
Jul 06, 2017 | 4.770 | 4.790 | 4.600 | 4.640 | 183,895 | -0.14(-2.93%) |
Jul 05, 2017 | 4.570 | 4.835 | 4.540 | 4.780 | 201,454 | +0.22(+4.82%) |