Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.315 | 4.505 | 4.258 | 4.477 | 399,895 | +0.19(+4.42%) |
Oct 30, 2017 | 4.201 | 4.344 | 4.173 | 4.287 | 330,229 | +0.09(+2.26%) |
Oct 27, 2017 | 4.306 | 4.344 | 4.154 | 4.192 | 324,320 | -0.11(-2.64%) |
Oct 26, 2017 | 4.154 | 4.458 | 4.097 | 4.306 | 436,156 | +0.15(+3.65%) |
Oct 25, 2017 | 3.955 | 4.173 | 3.841 | 4.154 | 229,648 | +0.20(+5.04%) |
Oct 24, 2017 | 3.907 | 3.983 | 3.803 | 3.955 | 135,616 | +0.03(+0.72%) |
Oct 23, 2017 | 4.145 | 4.220 | 3.907 | 3.926 | 222,250 | -0.23(-5.48%) |
Oct 20, 2017 | 4.183 | 4.192 | 4.045 | 4.154 | 177,126 | -0.02(-0.45%) |
Oct 19, 2017 | 4.306 | 4.334 | 4.145 | 4.173 | 237,050 | -0.13(-3.08%) |
Oct 18, 2017 | 4.372 | 4.552 | 4.287 | 4.306 | 301,823 | -0.09(-2.16%) |
Oct 17, 2017 | 4.486 | 4.486 | 4.239 | 4.401 | 222,072 | -0.05(-1.07%) |
Oct 16, 2017 | 4.581 | 4.590 | 4.401 | 4.448 | 361,257 | -0.13(-2.90%) |
Oct 13, 2017 | 4.619 | 4.675 | 4.392 | 4.581 | 490,703 | +0.10(+2.33%) |
Oct 12, 2017 | 4.268 | 4.505 | 4.009 | 4.477 | 577,737 | +0.21(+4.89%) |
Oct 11, 2017 | 4.552 | 4.552 | 4.211 | 4.268 | 474,078 | -0.13(-3.02%) |
Oct 10, 2017 | 4.638 | 4.777 | 4.382 | 4.401 | 264,165 | -0.23(-4.92%) |
Oct 09, 2017 | 4.742 | 4.742 | 4.505 | 4.628 | 225,375 | -0.08(-1.61%) |
Oct 06, 2017 | 4.657 | 4.745 | 4.524 | 4.704 | 190,256 | -0.05(-1.00%) |
Oct 05, 2017 | 4.789 | 4.865 | 4.722 | 4.752 | 416,025 | +0.02(+0.40%) |
Oct 04, 2017 | 5.197 | 5.235 | 4.638 | 4.733 | 840,851 | -0.48(-9.27%) |
Oct 03, 2017 | 5.406 | 5.453 | 5.216 | 5.216 | 188,183 | -0.24(-4.35%) |
Oct 02, 2017 | 5.747 | 5.757 | 5.430 | 5.453 | 240,395 | -0.31(-5.43%) |
Sep 29, 2017 | 5.785 | 5.828 | 5.761 | 5.766 | 67,747 | -0.06(-0.98%) |
Sep 28, 2017 | 5.785 | 5.890 | 5.757 | 5.823 | 141,506 | +0.05(+0.82%) |
Sep 27, 2017 | 5.909 | 5.947 | 5.738 | 5.776 | 197,081 | -0.13(-2.25%) |
Sep 26, 2017 | 5.672 | 5.918 | 5.665 | 5.909 | 235,594 | +0.21(+3.66%) |
Sep 25, 2017 | 5.709 | 5.814 | 5.567 | 5.700 | 257,982 | -0.01(-0.17%) |
Sep 22, 2017 | 5.653 | 5.766 | 5.605 | 5.709 | 124,823 | -0.01(-0.17%) |
Sep 21, 2017 | 5.719 | 5.757 | 5.548 | 5.719 | 165,654 | +0.00(+0.00%) |
Sep 20, 2017 | 5.672 | 5.776 | 5.660 | 5.719 | 325,829 | +0.04(+0.67%) |
Sep 19, 2017 | 5.738 | 5.738 | 5.501 | 5.681 | 179,571 | -0.04(-0.66%) |
Sep 18, 2017 | 5.804 | 5.890 | 5.643 | 5.719 | 193,826 | -0.07(-1.15%) |
Sep 15, 2017 | 5.966 | 5.966 | 5.747 | 5.785 | 156,465 | -0.11(-1.93%) |
Sep 14, 2017 | 5.833 | 6.108 | 5.823 | 5.899 | 172,119 | -0.05(-0.80%) |
Sep 13, 2017 | 5.937 | 6.101 | 5.842 | 5.947 | 197,837 | +0.09(+1.46%) |
Sep 12, 2017 | 5.747 | 5.994 | 5.709 | 5.861 | 102,585 | +0.11(+1.98%) |
Sep 11, 2017 | 5.833 | 5.899 | 5.700 | 5.747 | 70,946 | -0.06(-0.98%) |
Sep 08, 2017 | 5.984 | 6.070 | 5.738 | 5.804 | 158,504 | -0.28(-4.52%) |
Sep 07, 2017 | 6.108 | 6.193 | 6.003 | 6.079 | 93,635 | -0.03(-0.47%) |
Sep 06, 2017 | 6.060 | 6.184 | 5.984 | 6.108 | 95,447 | +0.06(+0.94%) |
Sep 05, 2017 | 6.051 | 6.250 | 5.994 | 6.051 | 109,891 | -0.05(-0.78%) |
Sep 01, 2017 | 6.070 | 6.146 | 5.853 | 6.098 | 175,375 | +0.01(+0.16%) |
Aug 31, 2017 | 6.003 | 6.184 | 5.958 | 6.089 | 173,180 | +0.16(+2.72%) |
Aug 30, 2017 | 6.003 | 6.144 | 5.804 | 5.928 | 89,301 | -0.12(-2.04%) |
Aug 29, 2017 | 6.051 | 6.127 | 5.814 | 6.051 | 93,046 | -0.03(-0.47%) |
Aug 28, 2017 | 6.146 | 6.146 | 5.804 | 6.079 | 123,405 | -0.07(-1.08%) |
Aug 25, 2017 | 5.956 | 6.193 | 5.918 | 6.146 | 118,791 | +0.23(+3.85%) |
Aug 24, 2017 | 5.785 | 5.975 | 5.785 | 5.918 | 105,670 | +0.08(+1.30%) |
Aug 23, 2017 | 5.757 | 5.928 | 5.690 | 5.842 | 129,576 | +0.05(+0.82%) |
Aug 22, 2017 | 5.643 | 5.833 | 5.586 | 5.795 | 100,694 | +0.17(+3.04%) |
Aug 21, 2017 | 5.747 | 5.804 | 5.453 | 5.624 | 174,884 | -0.14(-2.47%) |
Aug 18, 2017 | 5.842 | 6.060 | 5.758 | 5.766 | 125,536 | -0.12(-2.09%) |
Aug 17, 2017 | 5.823 | 6.041 | 5.804 | 5.890 | 107,419 | -0.01(-0.16%) |
Aug 16, 2017 | 6.003 | 6.032 | 5.795 | 5.899 | 97,374 | -0.14(-2.35%) |
Aug 15, 2017 | 6.174 | 6.182 | 5.975 | 6.041 | 100,710 | -0.23(-3.63%) |
Aug 14, 2017 | 6.373 | 6.373 | 6.117 | 6.269 | 177,224 | -0.09(-1.49%) |
Aug 11, 2017 | 6.146 | 6.402 | 6.098 | 6.364 | 129,750 | +0.11(+1.82%) |
Aug 10, 2017 | 6.316 | 6.478 | 6.203 | 6.250 | 138,881 | -0.04(-0.60%) |
Aug 09, 2017 | 6.354 | 6.449 | 6.146 | 6.288 | 159,802 | -0.07(-1.04%) |
Aug 08, 2017 | 6.041 | 6.497 | 6.041 | 6.354 | 374,307 | +0.31(+5.18%) |
Aug 07, 2017 | 6.743 | 6.743 | 5.975 | 6.041 | 250,983 | -0.46(-7.14%) |
Aug 04, 2017 | 6.231 | 6.544 | 6.212 | 6.506 | 189,075 | +0.28(+4.41%) |
Aug 03, 2017 | 6.430 | 6.449 | 6.013 | 6.231 | 173,615 | -0.20(-3.10%) |
Aug 02, 2017 | 6.335 | 6.506 | 6.198 | 6.430 | 119,365 | +0.01(+0.15%) |