Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.318 | 5.350 | 5.297 | 5.302 | 433,490 | -0.02(-0.30%) |
Oct 30, 2017 | 5.386 | 5.402 | 5.313 | 5.318 | 373,457 | -0.08(-1.46%) |
Oct 27, 2017 | 5.381 | 5.418 | 5.360 | 5.397 | 297,783 | +0.04(+0.79%) |
Oct 26, 2017 | 5.371 | 5.460 | 5.344 | 5.355 | 441,536 | +0.02(+0.39%) |
Oct 25, 2017 | 5.465 | 5.465 | 5.292 | 5.334 | 653,923 | -0.09(-1.65%) |
Oct 24, 2017 | 5.439 | 5.549 | 5.402 | 5.423 | 600,082 | +0.03(+0.49%) |
Oct 23, 2017 | 5.397 | 5.449 | 5.339 | 5.397 | 807,406 | +0.07(+1.28%) |
Oct 20, 2017 | 5.202 | 5.386 | 5.202 | 5.328 | 967,016 | +0.17(+3.36%) |
Oct 19, 2017 | 5.150 | 5.218 | 5.066 | 5.155 | 247,446 | -0.01(-0.15%) |
Oct 18, 2017 | 5.173 | 5.194 | 5.095 | 5.163 | 202,561 | -0.01(-0.20%) |
Oct 17, 2017 | 5.194 | 5.205 | 5.168 | 5.173 | 227,824 | -0.02(-0.40%) |
Oct 16, 2017 | 5.147 | 5.210 | 5.137 | 5.194 | 350,926 | +0.06(+1.12%) |
Oct 13, 2017 | 5.121 | 5.153 | 5.064 | 5.137 | 328,728 | +0.03(+0.61%) |
Oct 12, 2017 | 5.079 | 5.137 | 5.048 | 5.106 | 344,248 | +0.06(+1.19%) |
Oct 11, 2017 | 5.017 | 5.074 | 5.017 | 5.046 | 315,549 | +0.02(+0.36%) |
Oct 10, 2017 | 4.991 | 5.043 | 4.985 | 5.027 | 162,595 | +0.02(+0.42%) |
Oct 09, 2017 | 4.959 | 5.022 | 4.959 | 5.006 | 178,080 | +0.03(+0.63%) |
Oct 06, 2017 | 4.985 | 5.001 | 4.949 | 4.975 | 109,562 | -0.01(-0.10%) |
Oct 05, 2017 | 4.985 | 4.985 | 4.959 | 4.980 | 123,435 | +0.01(+0.10%) |
Oct 04, 2017 | 4.985 | 4.991 | 4.949 | 4.975 | 174,822 | -0.02(-0.31%) |
Oct 03, 2017 | 5.027 | 5.027 | 4.970 | 4.991 | 138,895 | -0.02(-0.31%) |
Oct 02, 2017 | 4.965 | 5.032 | 4.954 | 5.006 | 245,292 | +0.05(+1.05%) |
Sep 29, 2017 | 4.928 | 4.965 | 4.918 | 4.954 | 199,096 | +0.04(+0.74%) |
Sep 28, 2017 | 4.907 | 4.944 | 4.897 | 4.918 | 162,978 | -0.01(-0.11%) |
Sep 27, 2017 | 4.897 | 4.933 | 4.886 | 4.923 | 251,132 | +0.03(+0.64%) |
Sep 26, 2017 | 4.834 | 4.902 | 4.834 | 4.891 | 177,381 | +0.04(+0.86%) |
Sep 25, 2017 | 4.855 | 4.865 | 4.792 | 4.850 | 150,666 | -0.01(-0.11%) |
Sep 22, 2017 | 4.824 | 4.871 | 4.813 | 4.855 | 191,131 | +0.03(+0.54%) |
Sep 21, 2017 | 4.813 | 4.845 | 4.788 | 4.829 | 161,614 | +0.00(+0.00%) |
Sep 20, 2017 | 4.824 | 4.845 | 4.813 | 4.829 | 164,880 | +0.02(+0.43%) |
Sep 19, 2017 | 4.850 | 4.867 | 4.850 | 4.808 | 198,626 | -0.03(-0.71%) |
Sep 18, 2017 | 4.806 | 4.842 | 4.788 | 4.842 | 201,731 | +0.06(+1.19%) |
Sep 15, 2017 | 4.765 | 4.796 | 4.765 | 4.785 | 233,874 | +0.01(+0.11%) |
Sep 14, 2017 | 4.770 | 4.796 | 4.759 | 4.780 | 161,645 | +0.01(+0.11%) |
Sep 13, 2017 | 4.754 | 4.791 | 4.744 | 4.775 | 137,184 | +0.02(+0.33%) |
Sep 12, 2017 | 4.780 | 4.796 | 4.749 | 4.759 | 180,630 | -0.02(-0.33%) |
Sep 11, 2017 | 4.791 | 4.822 | 4.744 | 4.775 | 210,204 | -0.01(-0.22%) |
Sep 08, 2017 | 4.791 | 4.822 | 4.744 | 4.785 | 249,337 | -0.03(-0.54%) |
Sep 07, 2017 | 4.801 | 4.843 | 4.765 | 4.811 | 184,463 | +0.02(+0.43%) |
Sep 06, 2017 | 4.780 | 4.821 | 4.770 | 4.791 | 174,713 | +0.01(+0.22%) |
Sep 05, 2017 | 4.811 | 4.834 | 4.770 | 4.780 | 209,759 | -0.02(-0.43%) |
Sep 01, 2017 | 4.796 | 4.874 | 4.791 | 4.801 | 265,659 | +0.03(+0.54%) |
Aug 31, 2017 | 4.832 | 4.874 | 4.770 | 4.775 | 301,756 | -0.03(-0.65%) |
Aug 30, 2017 | 4.811 | 4.858 | 4.806 | 4.806 | 129,099 | +0.01(+0.11%) |
Aug 29, 2017 | 4.785 | 4.837 | 4.770 | 4.801 | 115,345 | -0.01(-0.11%) |
Aug 28, 2017 | 4.775 | 4.837 | 4.775 | 4.806 | 154,862 | +0.03(+0.65%) |
Aug 25, 2017 | 4.791 | 4.827 | 4.775 | 4.775 | 129,897 | -0.02(-0.43%) |
Aug 24, 2017 | 4.842 | 4.863 | 4.770 | 4.796 | 184,787 | -0.04(-0.80%) |
Aug 23, 2017 | 4.780 | 4.858 | 4.765 | 4.835 | 178,649 | +0.05(+1.14%) |
Aug 22, 2017 | 4.759 | 4.811 | 4.728 | 4.780 | 253,999 | +0.04(+0.88%) |
Aug 21, 2017 | 4.822 | 4.822 | 4.687 | 4.739 | 641,310 | -0.08(-1.72%) |
Aug 18, 2017 | 4.920 | 4.926 | 4.817 | 4.822 | 485,908 | -0.10(-2.11%) |
Aug 17, 2017 | 4.946 | 4.988 | 4.923 | 4.925 | 192,835 | -0.01(-0.27%) |
Aug 16, 2017 | 4.913 | 4.959 | 4.913 | 4.939 | 184,222 | +0.03(+0.52%) |
Aug 15, 2017 | 4.918 | 4.985 | 4.903 | 4.913 | 235,067 | -0.01(-0.21%) |
Aug 14, 2017 | 4.831 | 4.934 | 4.810 | 4.923 | 273,241 | +0.10(+2.14%) |
Aug 11, 2017 | 4.851 | 4.862 | 4.795 | 4.820 | 378,433 | -0.04(-0.85%) |
Aug 10, 2017 | 4.944 | 4.954 | 4.856 | 4.862 | 357,309 | -0.10(-1.97%) |
Aug 09, 2017 | 4.985 | 5.032 | 4.954 | 4.959 | 317,319 | -0.05(-0.93%) |
Aug 08, 2017 | 5.068 | 5.068 | 4.980 | 5.006 | 298,585 | -0.04(-0.72%) |
Aug 07, 2017 | 5.016 | 5.057 | 4.975 | 5.042 | 399,247 | +0.04(+0.72%) |
Aug 04, 2017 | 4.990 | 5.045 | 4.970 | 5.006 | 362,095 | +0.03(+0.52%) |
Aug 03, 2017 | 4.934 | 5.016 | 4.923 | 4.980 | 393,936 | +0.07(+1.36%) |
Aug 02, 2017 | 4.934 | 4.990 | 4.898 | 4.913 | 430,928 | -0.02(-0.42%) |