Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.607 | 5.619 | 5.539 | 5.572 | 9,963,129 | -0.03(-0.50%) |
Oct 30, 2017 | 5.614 | 5.626 | 5.579 | 5.600 | 7,537,731 | -0.02(-0.38%) |
Oct 27, 2017 | 5.491 | 5.644 | 5.491 | 5.621 | 12,627,245 | +0.13(+2.35%) |
Oct 26, 2017 | 5.569 | 5.583 | 5.474 | 5.492 | 8,061,766 | -0.04(-0.80%) |
Oct 25, 2017 | 5.540 | 5.580 | 5.516 | 5.537 | 5,740,516 | -0.01(-0.11%) |
Oct 24, 2017 | 5.577 | 5.602 | 5.501 | 5.543 | 8,400,788 | -0.05(-0.82%) |
Oct 23, 2017 | 5.588 | 5.597 | 5.556 | 5.588 | 4,662,595 | +0.01(+0.09%) |
Oct 20, 2017 | 5.591 | 5.591 | 5.560 | 5.583 | 4,078,272 | -0.01(-0.14%) |
Oct 19, 2017 | 5.604 | 5.606 | 5.568 | 5.591 | 3,979,965 | -0.01(-0.14%) |
Oct 18, 2017 | 5.599 | 5.616 | 5.562 | 5.599 | 3,988,955 | -0.01(-0.11%) |
Oct 17, 2017 | 5.596 | 5.623 | 5.581 | 5.605 | 6,333,489 | -0.00(-0.02%) |
Oct 16, 2017 | 5.658 | 5.672 | 5.597 | 5.606 | 5,951,347 | -0.05(-0.92%) |
Oct 13, 2017 | 5.766 | 5.770 | 5.654 | 5.658 | 7,098,057 | -0.07(-1.28%) |
Oct 12, 2017 | 5.702 | 5.752 | 5.695 | 5.732 | 6,214,170 | +0.03(+0.60%) |
Oct 11, 2017 | 5.662 | 5.715 | 5.658 | 5.697 | 6,163,315 | +0.04(+0.63%) |
Oct 10, 2017 | 5.677 | 5.701 | 5.653 | 5.662 | 7,759,162 | -0.01(-0.13%) |
Oct 09, 2017 | 5.634 | 5.676 | 5.615 | 5.670 | 4,163,604 | +0.04(+0.79%) |
Oct 06, 2017 | 5.639 | 5.649 | 5.588 | 5.625 | 7,993,688 | -0.04(-0.76%) |
Oct 05, 2017 | 5.647 | 5.701 | 5.639 | 5.668 | 6,343,040 | +0.04(+0.65%) |
Oct 04, 2017 | 5.563 | 5.635 | 5.537 | 5.632 | 5,825,382 | +0.07(+1.30%) |
Oct 03, 2017 | 5.562 | 5.577 | 5.511 | 5.559 | 7,878,371 | -0.01(-0.23%) |
Oct 02, 2017 | 5.562 | 5.581 | 5.533 | 5.572 | 5,863,719 | +0.02(+0.27%) |
Sep 29, 2017 | 5.531 | 5.558 | 5.521 | 5.557 | 5,129,910 | +0.00(+0.05%) |
Sep 28, 2017 | 5.521 | 5.559 | 5.511 | 5.554 | 3,666,879 | +0.03(+0.48%) |
Sep 27, 2017 | 5.572 | 5.591 | 5.509 | 5.528 | 7,787,246 | -0.09(-1.58%) |
Sep 26, 2017 | 5.638 | 5.661 | 5.613 | 5.616 | 6,374,793 | -0.03(-0.47%) |
Sep 25, 2017 | 5.678 | 5.696 | 5.585 | 5.643 | 10,116,854 | -0.03(-0.47%) |
Sep 22, 2017 | 5.708 | 5.724 | 5.661 | 5.670 | 3,159,680 | -0.02(-0.31%) |
Sep 21, 2017 | 5.732 | 5.753 | 5.686 | 5.687 | 4,670,614 | -0.04(-0.73%) |
Sep 20, 2017 | 5.765 | 5.784 | 5.705 | 5.729 | 4,750,484 | -0.03(-0.48%) |
Sep 19, 2017 | 5.790 | 5.790 | 5.719 | 5.757 | 7,679,987 | -0.03(-0.57%) |
Sep 18, 2017 | 5.776 | 5.799 | 5.741 | 5.790 | 5,334,490 | +0.01(+0.24%) |
Sep 15, 2017 | 5.789 | 5.809 | 5.740 | 5.776 | 11,244,281 | -0.02(-0.37%) |
Sep 14, 2017 | 5.740 | 5.801 | 5.723 | 5.798 | 5,659,691 | +0.05(+0.88%) |
Sep 13, 2017 | 5.773 | 5.780 | 5.739 | 5.747 | 5,704,816 | -0.03(-0.46%) |
Sep 12, 2017 | 5.833 | 5.861 | 5.734 | 5.773 | 7,133,465 | -0.09(-1.51%) |
Sep 11, 2017 | 5.887 | 5.917 | 5.839 | 5.862 | 6,822,037 | -0.02(-0.39%) |
Sep 08, 2017 | 5.804 | 5.919 | 5.804 | 5.885 | 12,967,759 | +0.08(+1.33%) |
Sep 07, 2017 | 5.757 | 5.828 | 5.733 | 5.808 | 7,154,097 | +0.06(+1.10%) |
Sep 06, 2017 | 5.743 | 5.787 | 5.733 | 5.744 | 8,963,965 | +0.00(+0.04%) |
Sep 05, 2017 | 5.727 | 5.758 | 5.690 | 5.742 | 9,352,721 | +0.01(+0.22%) |
Sep 01, 2017 | 5.746 | 5.784 | 5.728 | 5.729 | 3,586,449 | -0.01(-0.24%) |
Aug 31, 2017 | 5.756 | 5.775 | 5.731 | 5.743 | 6,152,675 | -0.01(-0.13%) |
Aug 30, 2017 | 5.687 | 5.751 | 5.671 | 5.751 | 4,917,958 | +0.05(+0.93%) |
Aug 29, 2017 | 5.775 | 5.805 | 5.695 | 5.697 | 4,442,679 | -0.07(-1.19%) |
Aug 28, 2017 | 5.799 | 5.809 | 5.711 | 5.766 | 4,295,087 | -0.03(-0.52%) |
Aug 25, 2017 | 5.819 | 5.829 | 5.792 | 5.796 | 4,308,734 | -0.01(-0.20%) |
Aug 24, 2017 | 5.822 | 5.848 | 5.796 | 5.808 | 7,701,519 | -0.01(-0.13%) |
Aug 23, 2017 | 5.751 | 5.836 | 5.728 | 5.815 | 8,819,159 | +0.07(+1.15%) |
Aug 22, 2017 | 5.757 | 5.786 | 5.714 | 5.749 | 6,391,771 | -0.01(-0.09%) |
Aug 21, 2017 | 5.732 | 5.762 | 5.706 | 5.754 | 8,233,818 | +0.03(+0.60%) |
Aug 18, 2017 | 5.733 | 5.748 | 5.696 | 5.720 | 7,161,888 | -0.03(-0.57%) |
Aug 17, 2017 | 5.751 | 5.790 | 5.739 | 5.753 | 6,910,984 | -0.00(-0.02%) |
Aug 16, 2017 | 5.801 | 5.848 | 5.739 | 5.754 | 9,635,426 | -0.06(-1.07%) |
Aug 15, 2017 | 5.822 | 5.829 | 5.772 | 5.817 | 9,622,736 | -0.03(-0.48%) |
Aug 14, 2017 | 5.786 | 5.860 | 5.786 | 5.845 | 6,462,881 | +0.08(+1.38%) |
Aug 11, 2017 | 5.776 | 5.805 | 5.741 | 5.765 | 5,275,435 | -0.02(-0.42%) |
Aug 10, 2017 | 5.808 | 5.842 | 5.786 | 5.789 | 4,646,081 | -0.03(-0.57%) |
Aug 09, 2017 | 5.855 | 5.871 | 5.809 | 5.822 | 7,823,050 | -0.01(-0.22%) |
Aug 08, 2017 | 5.760 | 5.837 | 5.750 | 5.834 | 21,054,102 | +0.06(+1.10%) |
Aug 07, 2017 | 5.775 | 5.791 | 5.740 | 5.771 | 6,019,492 | -0.00(-0.07%) |
Aug 04, 2017 | 5.756 | 5.803 | 5.753 | 5.775 | 5,741,564 | +0.01(+0.22%) |
Aug 03, 2017 | 5.752 | 5.808 | 5.713 | 5.762 | 9,038,096 | +0.01(+0.09%) |
Aug 02, 2017 | 5.755 | 5.769 | 5.712 | 5.757 | 6,893,889 | -0.01(-0.24%) |