Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.301 | 5.336 | 5.286 | 5.317 | 1,845,953 | -0.05(-1.02%) |
Oct 30, 2017 | 5.379 | 5.395 | 5.340 | 5.371 | 2,153,911 | -0.08(-1.44%) |
Oct 27, 2017 | 5.418 | 5.465 | 5.379 | 5.450 | 2,880,370 | +0.16(+2.96%) |
Oct 26, 2017 | 5.301 | 5.324 | 5.285 | 5.293 | 9,647,436 | +0.07(+1.35%) |
Oct 25, 2017 | 5.277 | 5.285 | 5.207 | 5.223 | 2,342,926 | +0.03(+0.60%) |
Oct 24, 2017 | 5.168 | 5.207 | 5.168 | 5.191 | 1,608,746 | +0.10(+2.00%) |
Oct 23, 2017 | 5.113 | 5.144 | 5.082 | 5.089 | 1,657,715 | -0.01(-0.15%) |
Oct 20, 2017 | 5.074 | 5.109 | 5.050 | 5.097 | 1,510,245 | +0.02(+0.46%) |
Oct 19, 2017 | 5.019 | 5.089 | 5.019 | 5.074 | 1,259,658 | +0.00(+0.00%) |
Oct 18, 2017 | 5.066 | 5.082 | 5.058 | 5.074 | 1,127,565 | -0.02(-0.46%) |
Oct 17, 2017 | 5.089 | 5.105 | 5.066 | 5.097 | 2,389,606 | -0.05(-1.06%) |
Oct 16, 2017 | 5.105 | 5.152 | 5.105 | 5.152 | 757,919 | +0.08(+1.54%) |
Oct 13, 2017 | 5.027 | 5.082 | 5.027 | 5.074 | 940,639 | +0.05(+1.09%) |
Oct 12, 2017 | 5.042 | 5.042 | 5.003 | 5.019 | 1,153,558 | -0.08(-1.54%) |
Oct 11, 2017 | 5.074 | 5.109 | 5.058 | 5.097 | 1,442,948 | +0.02(+0.31%) |
Oct 10, 2017 | 5.074 | 5.082 | 5.035 | 5.082 | 1,034,589 | +0.01(+0.15%) |
Oct 09, 2017 | 5.074 | 5.105 | 5.050 | 5.074 | 1,373,831 | +0.01(+0.15%) |
Oct 06, 2017 | 5.050 | 5.097 | 5.050 | 5.066 | 2,697,416 | +0.06(+1.25%) |
Oct 05, 2017 | 4.980 | 5.003 | 4.962 | 5.003 | 1,154,885 | +0.02(+0.47%) |
Oct 04, 2017 | 5.003 | 5.003 | 4.964 | 4.980 | 1,642,915 | -0.07(-1.40%) |
Oct 03, 2017 | 4.996 | 5.058 | 4.996 | 5.050 | 1,250,332 | +0.04(+0.78%) |
Oct 02, 2017 | 5.042 | 5.027 | 4.988 | 5.011 | 4,743,820 | -0.03(-0.62%) |
Sep 29, 2017 | 5.058 | 5.070 | 5.015 | 5.042 | 3,562,738 | +0.02(+0.31%) |
Sep 28, 2017 | 5.042 | 5.066 | 5.011 | 5.027 | 1,406,323 | -0.01(-0.16%) |
Sep 27, 2017 | 4.996 | 5.166 | 4.981 | 5.035 | 2,372,195 | +0.09(+1.72%) |
Sep 26, 2017 | 4.973 | 4.988 | 4.934 | 4.950 | 1,396,272 | +0.02(+0.47%) |
Sep 25, 2017 | 4.965 | 4.973 | 4.903 | 4.926 | 3,644,356 | -0.09(-1.70%) |
Sep 22, 2017 | 4.981 | 5.012 | 4.981 | 5.012 | 1,413,813 | +0.03(+0.62%) |
Sep 21, 2017 | 4.934 | 4.992 | 4.934 | 4.981 | 7,108,658 | +0.06(+1.26%) |
Sep 20, 2017 | 4.903 | 4.926 | 4.872 | 4.919 | 5,069,328 | +0.03(+0.63%) |
Sep 19, 2017 | 4.896 | 4.903 | 4.872 | 4.888 | 1,534,092 | +0.08(+1.61%) |
Sep 18, 2017 | 4.780 | 4.810 | 4.780 | 4.810 | 1,047,107 | +0.03(+0.65%) |
Sep 15, 2017 | 4.764 | 4.787 | 4.756 | 4.780 | 1,057,781 | +0.05(+0.98%) |
Sep 14, 2017 | 4.749 | 4.756 | 4.725 | 4.733 | 1,436,049 | -0.09(-1.92%) |
Sep 13, 2017 | 4.803 | 4.834 | 4.780 | 4.826 | 2,391,547 | +0.05(+0.97%) |
Sep 12, 2017 | 4.756 | 4.810 | 4.756 | 4.780 | 2,348,948 | +0.03(+0.65%) |
Sep 11, 2017 | 4.725 | 4.756 | 4.710 | 4.749 | 1,608,919 | +0.09(+1.82%) |
Sep 08, 2017 | 4.664 | 4.694 | 4.648 | 4.664 | 1,192,288 | +0.05(+1.00%) |
Sep 07, 2017 | 4.679 | 4.679 | 4.602 | 4.617 | 3,088,649 | -0.07(-1.49%) |
Sep 06, 2017 | 4.679 | 4.710 | 4.664 | 4.687 | 1,159,502 | +0.02(+0.33%) |
Sep 05, 2017 | 4.702 | 4.718 | 4.656 | 4.671 | 2,137,414 | -0.08(-1.63%) |
Sep 01, 2017 | 4.725 | 4.764 | 4.710 | 4.749 | 1,357,763 | +0.05(+0.99%) |
Aug 31, 2017 | 4.718 | 4.733 | 4.691 | 4.702 | 2,469,370 | +0.07(+1.50%) |
Aug 30, 2017 | 4.656 | 4.656 | 4.617 | 4.633 | 734,936 | -0.02(-0.33%) |
Aug 29, 2017 | 4.648 | 4.656 | 4.621 | 4.648 | 1,447,067 | +0.02(+0.33%) |
Aug 28, 2017 | 4.687 | 4.694 | 4.617 | 4.633 | 1,223,776 | -0.07(-1.48%) |
Aug 25, 2017 | 4.718 | 4.733 | 4.694 | 4.702 | 1,102,295 | +0.03(+0.66%) |
Aug 24, 2017 | 4.710 | 4.714 | 4.664 | 4.671 | 1,370,962 | -0.03(-0.66%) |
Aug 23, 2017 | 4.687 | 4.718 | 4.679 | 4.702 | 1,329,263 | -0.03(-0.65%) |
Aug 22, 2017 | 4.718 | 4.749 | 4.706 | 4.733 | 2,179,725 | +0.01(+0.16%) |
Aug 21, 2017 | 4.741 | 4.741 | 4.694 | 4.725 | 3,005,372 | -0.09(-1.93%) |
Aug 18, 2017 | 4.787 | 4.826 | 4.756 | 4.818 | 1,122,711 | +0.03(+0.65%) |
Aug 17, 2017 | 4.857 | 4.857 | 4.780 | 4.787 | 2,562,369 | -0.09(-1.75%) |
Aug 16, 2017 | 4.880 | 4.911 | 4.865 | 4.872 | 1,830,599 | -0.02(-0.32%) |
Aug 15, 2017 | 4.880 | 4.888 | 4.841 | 4.888 | 3,709,693 | +0.02(+0.48%) |
Aug 14, 2017 | 4.849 | 4.880 | 4.841 | 4.865 | 2,704,830 | +0.09(+1.78%) |
Aug 11, 2017 | 4.764 | 4.787 | 4.733 | 4.780 | 3,693,314 | +0.04(+0.82%) |
Aug 10, 2017 | 4.888 | 4.888 | 4.741 | 4.741 | 5,429,932 | -0.18(-3.62%) |
Aug 09, 2017 | 4.950 | 4.950 | 4.903 | 4.919 | 2,124,829 | -0.04(-0.78%) |
Aug 08, 2017 | 4.984 | 4.988 | 4.950 | 4.957 | 921,548 | -0.02(-0.47%) |
Aug 07, 2017 | 5.000 | 5.012 | 4.973 | 4.981 | 662,733 | -0.02(-0.46%) |
Aug 04, 2017 | 4.981 | 5.035 | 4.981 | 5.004 | 2,346,091 | +0.04(+0.78%) |
Aug 03, 2017 | 4.981 | 4.981 | 4.957 | 4.965 | 969,532 | -0.02(-0.47%) |
Aug 02, 2017 | 5.004 | 5.012 | 4.981 | 4.988 | 873,933 | -0.08(-1.53%) |