Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.354 | 5.459 | 5.346 | 5.354 | 15,482 | +0.04(+0.76%) |
Oct 30, 2017 | 5.370 | 5.375 | 5.305 | 5.313 | 16,386 | -0.08(-1.50%) |
Oct 27, 2017 | 5.384 | 5.491 | 5.329 | 5.394 | 7,509 | -0.02(-0.30%) |
Oct 26, 2017 | 5.426 | 5.466 | 5.370 | 5.410 | 16,736 | -0.05(-0.89%) |
Oct 25, 2017 | 5.443 | 5.459 | 5.281 | 5.459 | 4,921 | +0.02(+0.45%) |
Oct 24, 2017 | 5.443 | 5.459 | 5.418 | 5.435 | 14,013 | -0.02(-0.44%) |
Oct 23, 2017 | 5.386 | 5.564 | 5.155 | 5.459 | 16,066 | +0.06(+1.20%) |
Oct 20, 2017 | 5.329 | 5.426 | 5.281 | 5.394 | 17,038 | +0.06(+1.06%) |
Oct 19, 2017 | 5.394 | 5.418 | 5.305 | 5.338 | 18,922 | -0.12(-2.22%) |
Oct 18, 2017 | 5.426 | 5.483 | 5.338 | 5.459 | 16,136 | +0.06(+1.20%) |
Oct 17, 2017 | 5.338 | 5.435 | 5.257 | 5.394 | 96,936 | +0.09(+1.68%) |
Oct 16, 2017 | 5.491 | 5.499 | 5.216 | 5.305 | 176,136 | -0.11(-2.09%) |
Oct 13, 2017 | 5.451 | 5.556 | 5.418 | 5.418 | 70,253 | -0.04(-0.74%) |
Oct 12, 2017 | 5.054 | 5.459 | 5.046 | 5.459 | 289,181 | +0.61(+12.50%) |
Oct 11, 2017 | 4.771 | 4.877 | 4.771 | 4.852 | 47,492 | +0.05(+1.01%) |
Oct 10, 2017 | 4.763 | 4.804 | 4.658 | 4.804 | 19,620 | +0.06(+1.19%) |
Oct 09, 2017 | 4.771 | 4.990 | 4.739 | 4.747 | 7,012 | -0.01(-0.17%) |
Oct 06, 2017 | 4.828 | 4.860 | 4.739 | 4.755 | 15,964 | -0.06(-1.34%) |
Oct 05, 2017 | 4.974 | 4.974 | 4.796 | 4.820 | 51,177 | -0.16(-3.25%) |
Oct 04, 2017 | 4.943 | 5.006 | 4.943 | 4.982 | 12,326 | +0.02(+0.49%) |
Oct 03, 2017 | 4.933 | 5.014 | 4.933 | 4.957 | 29,513 | -0.01(-0.16%) |
Oct 02, 2017 | 4.852 | 5.063 | 4.852 | 4.965 | 37,471 | +0.14(+2.85%) |
Sep 29, 2017 | 4.893 | 4.949 | 4.699 | 4.828 | 40,025 | -0.08(-1.65%) |
Sep 28, 2017 | 4.796 | 4.913 | 4.796 | 4.909 | 20,380 | +0.10(+2.04%) |
Sep 27, 2017 | 4.779 | 4.812 | 4.763 | 4.811 | 38,912 | +0.02(+0.31%) |
Sep 26, 2017 | 4.715 | 4.852 | 4.668 | 4.796 | 37,536 | +0.12(+2.60%) |
Sep 25, 2017 | 4.658 | 4.691 | 4.658 | 4.674 | 5,702 | -0.02(-0.52%) |
Sep 22, 2017 | 4.682 | 4.707 | 4.682 | 4.699 | 1,759 | +0.00(+0.00%) |
Sep 21, 2017 | 4.650 | 4.763 | 4.638 | 4.699 | 25,575 | +0.05(+1.04%) |
Sep 20, 2017 | 4.666 | 4.803 | 4.650 | 4.650 | 12,894 | +0.00(+0.00%) |
Sep 19, 2017 | 4.650 | 4.723 | 4.610 | 4.650 | 21,540 | +0.03(+0.70%) |
Sep 18, 2017 | 4.755 | 4.755 | 4.610 | 4.618 | 9,923 | -0.11(-2.39%) |
Sep 15, 2017 | 4.699 | 4.739 | 4.650 | 4.731 | 24,892 | +0.03(+0.69%) |
Sep 14, 2017 | 4.771 | 4.844 | 4.699 | 4.699 | 49,451 | -0.06(-1.26%) |
Sep 13, 2017 | 4.602 | 4.796 | 4.571 | 4.758 | 48,050 | +0.17(+3.77%) |
Sep 12, 2017 | 4.448 | 4.593 | 4.424 | 4.585 | 28,258 | +0.15(+3.28%) |
Sep 11, 2017 | 4.440 | 4.448 | 4.391 | 4.440 | 37,576 | +0.06(+1.29%) |
Sep 08, 2017 | 4.377 | 4.407 | 4.294 | 4.383 | 43,361 | -0.02(-0.55%) |
Sep 07, 2017 | 4.399 | 4.440 | 4.395 | 4.407 | 21,816 | +0.00(+0.00%) |
Sep 06, 2017 | 4.464 | 4.513 | 4.391 | 4.407 | 53,449 | -0.07(-1.62%) |
Sep 05, 2017 | 4.472 | 4.513 | 4.472 | 4.480 | 6,091 | -0.03(-0.72%) |
Sep 01, 2017 | 4.586 | 4.586 | 4.488 | 4.513 | 16,520 | -0.02(-0.36%) |
Aug 31, 2017 | 4.585 | 4.634 | 4.529 | 4.529 | 25,607 | -0.07(-1.58%) |
Aug 30, 2017 | 4.602 | 4.602 | 4.585 | 4.602 | 3,551 | +0.00(+0.00%) |
Aug 29, 2017 | 4.602 | 4.618 | 4.585 | 4.602 | 15,016 | +0.01(+0.18%) |
Aug 28, 2017 | 4.602 | 4.602 | 4.586 | 4.593 | 20,313 | -0.01(-0.18%) |
Aug 25, 2017 | 4.610 | 4.662 | 4.593 | 4.602 | 21,751 | -0.01(-0.18%) |
Aug 24, 2017 | 4.610 | 4.630 | 4.585 | 4.610 | 11,594 | +0.00(+0.00%) |
Aug 23, 2017 | 4.561 | 4.610 | 4.536 | 4.610 | 5,475 | +0.01(+0.18%) |
Aug 22, 2017 | 4.569 | 4.610 | 4.569 | 4.602 | 4,857 | -0.01(-0.18%) |
Aug 21, 2017 | 4.531 | 4.642 | 4.496 | 4.610 | 25,275 | +0.02(+0.53%) |
Aug 18, 2017 | 4.521 | 4.610 | 4.496 | 4.585 | 4,983 | +0.06(+1.25%) |
Aug 17, 2017 | 4.569 | 4.602 | 4.488 | 4.529 | 6,577 | -0.02(-0.53%) |
Aug 16, 2017 | 4.507 | 4.650 | 4.507 | 4.553 | 9,607 | +0.03(+0.72%) |
Aug 15, 2017 | 4.553 | 4.561 | 4.496 | 4.521 | 5,193 | -0.06(-1.41%) |
Aug 14, 2017 | 4.561 | 4.634 | 4.529 | 4.585 | 10,174 | +0.02(+0.35%) |
Aug 11, 2017 | 4.469 | 4.577 | 4.464 | 4.569 | 9,575 | +0.09(+1.99%) |
Aug 10, 2017 | 4.529 | 4.593 | 4.464 | 4.480 | 9,068 | -0.05(-1.07%) |
Aug 09, 2017 | 4.577 | 4.618 | 4.529 | 4.529 | 9,219 | -0.10(-2.10%) |
Aug 08, 2017 | 4.618 | 4.691 | 4.618 | 4.626 | 7,236 | +0.02(+0.35%) |
Aug 07, 2017 | 4.626 | 4.691 | 4.569 | 4.610 | 41,536 | -0.03(-0.70%) |
Aug 04, 2017 | 4.674 | 4.674 | 4.585 | 4.642 | 9,429 | -0.03(-0.69%) |
Aug 03, 2017 | 4.723 | 4.723 | 4.634 | 4.674 | 38,954 | -0.01(-0.17%) |
Aug 02, 2017 | 4.690 | 4.730 | 4.634 | 4.682 | 69,706 | -0.07(-1.52%) |