Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.289 | 5.298 | 5.252 | 5.256 | 3,315,009 | +0.06(+1.13%) |
Oct 30, 2017 | 5.180 | 5.201 | 5.172 | 5.197 | 5,067,932 | -0.02(-0.32%) |
Oct 27, 2017 | 5.197 | 5.222 | 5.146 | 5.214 | 6,971,401 | +0.07(+1.31%) |
Oct 26, 2017 | 5.155 | 5.214 | 5.130 | 5.146 | 8,097,661 | -0.39(-6.99%) |
Oct 25, 2017 | 5.542 | 5.559 | 5.491 | 5.533 | 4,357,492 | +0.05(+0.92%) |
Oct 24, 2017 | 5.441 | 5.508 | 5.441 | 5.483 | 7,563,028 | +0.07(+1.24%) |
Oct 23, 2017 | 5.365 | 5.458 | 5.365 | 5.416 | 9,471,206 | -0.01(-0.16%) |
Oct 20, 2017 | 5.357 | 5.458 | 5.340 | 5.424 | 16,687,195 | +0.46(+9.32%) |
Oct 19, 2017 | 4.970 | 5.020 | 4.945 | 4.961 | 12,415,012 | -0.07(-1.34%) |
Oct 18, 2017 | 5.071 | 5.104 | 5.012 | 5.029 | 5,369,695 | +0.07(+1.36%) |
Oct 17, 2017 | 4.961 | 4.970 | 4.928 | 4.961 | 4,310,210 | -0.01(-0.17%) |
Oct 16, 2017 | 5.012 | 5.012 | 4.961 | 4.970 | 3,888,594 | -0.03(-0.67%) |
Oct 13, 2017 | 5.037 | 5.037 | 4.995 | 5.004 | 4,353,654 | +0.17(+3.48%) |
Oct 12, 2017 | 4.835 | 4.869 | 4.827 | 4.835 | 2,973,241 | -0.01(-0.17%) |
Oct 11, 2017 | 4.844 | 4.869 | 4.835 | 4.844 | 2,473,885 | -0.04(-0.86%) |
Oct 10, 2017 | 4.970 | 4.978 | 4.869 | 4.886 | 3,459,605 | -0.07(-1.36%) |
Oct 09, 2017 | 4.970 | 4.970 | 4.945 | 4.953 | 7,117,322 | +0.13(+2.79%) |
Oct 06, 2017 | 4.776 | 4.827 | 4.776 | 4.819 | 4,603,798 | +0.04(+0.88%) |
Oct 05, 2017 | 4.760 | 4.810 | 4.760 | 4.776 | 14,738,279 | +0.07(+1.43%) |
Oct 04, 2017 | 4.692 | 4.726 | 4.676 | 4.709 | 8,076,661 | -0.03(-0.53%) |
Oct 03, 2017 | 4.743 | 4.751 | 4.709 | 4.734 | 16,211,520 | -0.11(-2.26%) |
Oct 02, 2017 | 4.819 | 4.852 | 4.802 | 4.844 | 6,145,229 | +0.01(+0.17%) |
Sep 29, 2017 | 4.852 | 4.852 | 4.793 | 4.835 | 4,587,840 | +0.01(+0.17%) |
Sep 28, 2017 | 4.772 | 4.840 | 4.764 | 4.827 | 21,529,940 | +0.07(+1.41%) |
Sep 27, 2017 | 4.776 | 4.793 | 4.734 | 4.760 | 20,030,408 | -0.05(-1.05%) |
Sep 26, 2017 | 4.776 | 4.827 | 4.768 | 4.810 | 21,244,394 | +0.02(+0.35%) |
Sep 25, 2017 | 4.751 | 4.810 | 4.743 | 4.793 | 20,318,150 | +0.02(+0.35%) |
Sep 22, 2017 | 4.734 | 4.802 | 4.718 | 4.776 | 14,349,639 | +0.00(+0.00%) |
Sep 21, 2017 | 4.650 | 4.802 | 4.642 | 4.776 | 10,977,076 | +0.07(+1.43%) |
Sep 20, 2017 | 4.734 | 4.743 | 4.655 | 4.709 | 8,525,873 | -0.07(-1.41%) |
Sep 19, 2017 | 4.793 | 4.810 | 4.760 | 4.776 | 4,466,697 | -0.03(-0.70%) |
Sep 18, 2017 | 4.844 | 4.861 | 4.802 | 4.810 | 2,923,334 | -0.03(-0.69%) |
Sep 15, 2017 | 4.810 | 4.852 | 4.810 | 4.844 | 5,056,960 | +0.05(+1.05%) |
Sep 14, 2017 | 4.760 | 4.819 | 4.751 | 4.793 | 3,680,249 | -0.03(-0.52%) |
Sep 13, 2017 | 4.810 | 4.827 | 4.789 | 4.819 | 5,818,583 | -0.08(-1.55%) |
Sep 12, 2017 | 4.844 | 4.943 | 4.844 | 4.894 | 2,083,241 | +0.06(+1.22%) |
Sep 11, 2017 | 4.856 | 4.869 | 4.835 | 4.835 | 2,456,268 | +0.03(+0.52%) |
Sep 08, 2017 | 4.852 | 4.852 | 4.810 | 4.810 | 1,648,626 | -0.06(-1.29%) |
Sep 07, 2017 | 4.869 | 4.886 | 4.844 | 4.873 | 2,161,349 | +0.05(+1.13%) |
Sep 06, 2017 | 4.835 | 4.793 | 4.819 | 2,762,306 | -0.02(-0.35%) | |
Sep 05, 2017 | 4.877 | 4.886 | 4.819 | 4.835 | 3,677,799 | -0.05(-1.03%) |
Sep 01, 2017 | 4.894 | 4.903 | 4.852 | 4.886 | 2,811,767 | -0.02(-0.34%) |
Aug 31, 2017 | 4.865 | 4.911 | 4.861 | 4.903 | 2,637,216 | -0.06(-1.19%) |
Aug 30, 2017 | 4.932 | 4.961 | 4.919 | 4.961 | 1,901,830 | +0.04(+0.85%) |
Aug 29, 2017 | 4.844 | 4.919 | 4.835 | 4.919 | 4,322,472 | -0.07(-1.43%) |
Aug 28, 2017 | 4.953 | 4.995 | 4.945 | 4.991 | 2,553,195 | +0.00(+0.08%) |
Aug 25, 2017 | 4.970 | 5.004 | 4.957 | 4.987 | 2,377,067 | +0.02(+0.34%) |
Aug 24, 2017 | 4.953 | 4.978 | 4.945 | 4.970 | 2,276,330 | -0.05(-1.00%) |
Aug 23, 2017 | 5.004 | 5.037 | 4.972 | 5.020 | 2,123,466 | +0.04(+0.84%) |
Aug 22, 2017 | 4.961 | 4.978 | 4.928 | 4.978 | 3,834,489 | +0.00(+0.00%) |
Aug 21, 2017 | 4.995 | 5.020 | 4.961 | 4.978 | 3,571,129 | -0.07(-1.42%) |
Aug 18, 2017 | 5.041 | 5.071 | 5.020 | 5.050 | 2,283,399 | +0.00(+0.08%) |
Aug 17, 2017 | 5.121 | 5.138 | 5.037 | 5.046 | 3,784,740 | -0.08(-1.64%) |
Aug 16, 2017 | 5.096 | 5.138 | 5.088 | 5.130 | 2,819,101 | +0.00(+0.00%) |
Aug 15, 2017 | 5.146 | 5.151 | 5.113 | 5.130 | 1,952,136 | +0.00(+0.00%) |
Aug 14, 2017 | 5.096 | 5.168 | 5.088 | 5.130 | 2,389,564 | +0.08(+1.67%) |
Aug 11, 2017 | 5.029 | 5.062 | 5.004 | 5.046 | 2,841,430 | -0.02(-0.33%) |
Aug 10, 2017 | 5.079 | 5.121 | 5.046 | 5.062 | 4,315,381 | -0.08(-1.47%) |
Aug 09, 2017 | 5.113 | 5.151 | 5.092 | 5.138 | 2,830,153 | -0.04(-0.81%) |
Aug 08, 2017 | 5.222 | 5.231 | 5.155 | 5.180 | 3,107,135 | -0.06(-1.12%) |
Aug 07, 2017 | 5.205 | 5.243 | 5.205 | 5.239 | 5,317,007 | -0.03(-0.48%) |
Aug 04, 2017 | 5.298 | 5.315 | 5.247 | 5.264 | 2,491,509 | -0.02(-0.32%) |
Aug 03, 2017 | 5.340 | 5.345 | 5.273 | 5.281 | 2,532,437 | -0.04(-0.79%) |
Aug 02, 2017 | 5.340 | 5.353 | 5.289 | 5.323 | 4,918,389 | -0.01(-0.16%) |