Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.770 | 4.880 | 4.750 | 4.850 | 274,157 | +0.12(+2.54%) |
Oct 30, 2017 | 4.700 | 4.790 | 4.670 | 4.730 | 313,268 | +0.08(+1.72%) |
Oct 27, 2017 | 4.660 | 4.740 | 4.630 | 4.650 | 309,155 | +0.03(+0.65%) |
Oct 26, 2017 | 4.760 | 4.960 | 4.610 | 4.620 | 280,994 | -0.07(-1.49%) |
Oct 25, 2017 | 5.030 | 5.056 | 4.630 | 4.690 | 430,292 | -0.37(-7.31%) |
Oct 24, 2017 | 5.070 | 5.200 | 5.030 | 5.060 | 123,785 | +0.03(+0.60%) |
Oct 23, 2017 | 5.170 | 5.170 | 5.000 | 5.030 | 98,164 | -0.13(-2.52%) |
Oct 20, 2017 | 5.150 | 5.199 | 5.110 | 5.160 | 87,084 | +0.05(+0.98%) |
Oct 19, 2017 | 5.100 | 5.150 | 5.060 | 5.110 | 82,931 | -0.02(-0.39%) |
Oct 18, 2017 | 5.120 | 5.170 | 5.110 | 5.130 | 138,689 | +0.04(+0.79%) |
Oct 17, 2017 | 5.160 | 5.210 | 5.080 | 5.090 | 92,886 | -0.05(-0.97%) |
Oct 16, 2017 | 5.290 | 5.320 | 5.120 | 5.140 | 162,911 | -0.15(-2.84%) |
Oct 13, 2017 | 5.400 | 5.400 | 5.280 | 5.290 | 126,990 | -0.10(-1.86%) |
Oct 12, 2017 | 5.330 | 5.390 | 5.267 | 5.390 | 182,789 | +0.07(+1.32%) |
Oct 11, 2017 | 5.390 | 5.390 | 5.280 | 5.320 | 199,954 | -0.06(-1.12%) |
Oct 10, 2017 | 5.340 | 5.400 | 5.285 | 5.380 | 277,164 | +0.07(+1.32%) |
Oct 09, 2017 | 5.210 | 5.330 | 5.150 | 5.310 | 399,766 | +0.11(+2.12%) |
Oct 06, 2017 | 5.100 | 5.240 | 5.080 | 5.200 | 328,584 | +0.10(+1.96%) |
Oct 05, 2017 | 5.120 | 5.140 | 5.050 | 5.100 | 163,793 | +0.01(+0.20%) |
Oct 04, 2017 | 5.010 | 5.180 | 5.010 | 5.090 | 180,877 | +0.07(+1.39%) |
Oct 03, 2017 | 5.180 | 5.190 | 5.000 | 5.020 | 237,517 | -0.17(-3.28%) |
Oct 02, 2017 | 4.850 | 5.200 | 4.834 | 5.190 | 477,309 | +0.30(+6.13%) |
Sep 29, 2017 | 4.950 | 4.990 | 4.870 | 4.890 | 132,743 | -0.08(-1.61%) |
Sep 28, 2017 | 4.950 | 5.010 | 4.920 | 4.970 | 241,664 | +0.01(+0.20%) |
Sep 27, 2017 | 4.790 | 4.980 | 4.780 | 4.960 | 285,383 | +0.17(+3.55%) |
Sep 26, 2017 | 4.780 | 4.850 | 4.750 | 4.790 | 187,436 | +0.01(+0.21%) |
Sep 25, 2017 | 4.690 | 4.795 | 4.650 | 4.780 | 163,168 | +0.08(+1.70%) |
Sep 22, 2017 | 4.770 | 4.840 | 4.670 | 4.700 | 210,130 | -0.10(-2.08%) |
Sep 21, 2017 | 4.810 | 4.820 | 4.750 | 4.800 | 140,131 | +0.00(+0.00%) |
Sep 20, 2017 | 4.810 | 4.870 | 4.759 | 4.800 | 224,275 | -0.02(-0.41%) |
Sep 19, 2017 | 4.970 | 4.980 | 4.790 | 4.820 | 206,390 | -0.10(-2.03%) |
Sep 18, 2017 | 4.630 | 4.940 | 4.630 | 4.920 | 494,775 | +0.37(+8.13%) |
Sep 15, 2017 | 4.960 | 4.990 | 4.550 | 4.550 | 3,114,143 | -0.40(-8.08%) |
Sep 14, 2017 | 4.990 | 5.015 | 4.930 | 4.950 | 259,553 | -0.03(-0.60%) |
Sep 13, 2017 | 5.070 | 5.100 | 4.970 | 4.980 | 118,372 | -0.07(-1.39%) |
Sep 12, 2017 | 5.100 | 5.120 | 5.010 | 5.050 | 89,259 | -0.06(-1.17%) |
Sep 11, 2017 | 5.010 | 5.150 | 5.010 | 5.110 | 166,651 | +0.10(+2.00%) |
Sep 08, 2017 | 5.080 | 5.160 | 5.010 | 5.010 | 141,720 | -0.05(-0.99%) |
Sep 07, 2017 | 5.130 | 5.200 | 5.060 | 5.060 | 99,866 | -0.07(-1.36%) |
Sep 06, 2017 | 5.100 | 5.200 | 5.100 | 5.130 | 126,198 | +0.02(+0.39%) |
Sep 05, 2017 | 5.180 | 5.270 | 5.080 | 5.110 | 146,644 | -0.11(-2.11%) |
Sep 01, 2017 | 5.320 | 5.320 | 5.170 | 5.220 | 109,675 | -0.09(-1.69%) |
Aug 31, 2017 | 5.260 | 5.340 | 5.260 | 5.310 | 137,633 | +0.03(+0.57%) |
Aug 30, 2017 | 5.100 | 5.370 | 5.088 | 5.280 | 313,424 | +0.20(+3.94%) |
Aug 29, 2017 | 5.090 | 5.150 | 5.030 | 5.080 | 318,724 | -0.03(-0.59%) |
Aug 28, 2017 | 5.180 | 5.200 | 5.080 | 5.110 | 162,233 | -0.04(-0.78%) |
Aug 25, 2017 | 5.220 | 5.260 | 5.135 | 5.150 | 151,100 | -0.08(-1.53%) |
Aug 24, 2017 | 5.190 | 5.250 | 5.180 | 5.230 | 56,540 | +0.08(+1.55%) |
Aug 23, 2017 | 5.160 | 5.220 | 5.140 | 5.150 | 291,376 | -0.05(-0.96%) |
Aug 22, 2017 | 5.230 | 5.270 | 5.180 | 5.200 | 142,725 | +0.01(+0.19%) |
Aug 21, 2017 | 5.200 | 5.210 | 5.160 | 5.190 | 128,547 | -0.05(-0.95%) |
Aug 18, 2017 | 5.100 | 5.240 | 5.100 | 5.240 | 161,480 | +0.08(+1.55%) |
Aug 17, 2017 | 5.210 | 5.280 | 5.160 | 5.160 | 109,225 | -0.09(-1.71%) |
Aug 16, 2017 | 5.200 | 5.270 | 5.200 | 5.250 | 100,100 | +0.05(+0.96%) |
Aug 15, 2017 | 5.200 | 5.255 | 5.150 | 5.200 | 182,668 | -0.01(-0.19%) |
Aug 14, 2017 | 5.040 | 5.250 | 5.030 | 5.210 | 246,728 | +0.27(+5.47%) |
Aug 11, 2017 | 4.980 | 5.100 | 4.890 | 4.940 | 277,345 | +0.00(+0.00%) |
Aug 10, 2017 | 5.110 | 5.130 | 4.940 | 4.940 | 337,561 | -0.21(-4.08%) |
Aug 09, 2017 | 5.120 | 5.200 | 5.060 | 5.150 | 194,240 | -0.04(-0.77%) |
Aug 08, 2017 | 5.300 | 5.340 | 5.150 | 5.190 | 277,460 | -0.14(-2.63%) |
Aug 07, 2017 | 5.340 | 5.350 | 5.250 | 5.330 | 206,833 | +0.02(+0.38%) |
Aug 04, 2017 | 5.340 | 5.261 | 5.310 | 280,443 | +0.05(+0.95%) | |
Aug 03, 2017 | 5.450 | 5.450 | 5.250 | 5.260 | 324,682 | -0.20(-3.66%) |
Aug 02, 2017 | 5.600 | 5.600 | 5.400 | 5.460 | 297,713 | +0.01(+0.18%) |