Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.890 | 4.890 | 4.570 | 4.660 | 1,558,249 | -0.17(-3.52%) |
Oct 30, 2017 | 4.800 | 5.070 | 4.740 | 4.830 | 1,683,527 | +0.06(+1.26%) |
Oct 27, 2017 | 4.500 | 4.810 | 4.400 | 4.770 | 2,275,857 | +0.29(+6.47%) |
Oct 26, 2017 | 4.840 | 4.850 | 4.450 | 4.480 | 2,581,479 | -0.40(-8.20%) |
Oct 25, 2017 | 4.980 | 5.020 | 4.630 | 4.880 | 2,385,844 | -0.10(-2.01%) |
Oct 24, 2017 | 5.110 | 5.210 | 4.980 | 4.980 | 2,366,697 | -0.13(-2.54%) |
Oct 23, 2017 | 5.440 | 5.440 | 5.100 | 5.110 | 1,789,674 | -0.29(-5.37%) |
Oct 20, 2017 | 5.650 | 5.650 | 5.390 | 5.400 | 1,179,230 | -0.23(-4.09%) |
Oct 19, 2017 | 5.740 | 5.750 | 5.520 | 5.630 | 1,295,152 | -0.12(-2.09%) |
Oct 18, 2017 | 5.700 | 5.820 | 5.620 | 5.750 | 958,452 | +0.04(+0.70%) |
Oct 17, 2017 | 5.650 | 5.768 | 5.630 | 5.710 | 1,146,077 | +0.08(+1.42%) |
Oct 16, 2017 | 5.620 | 5.770 | 5.520 | 5.630 | 1,298,713 | +0.08(+1.44%) |
Oct 13, 2017 | 5.710 | 5.750 | 5.550 | 5.550 | 1,048,868 | -0.15(-2.63%) |
Oct 12, 2017 | 5.720 | 5.750 | 5.580 | 5.700 | 1,198,668 | -0.02(-0.35%) |
Oct 11, 2017 | 5.870 | 5.915 | 5.650 | 5.720 | 1,785,534 | -0.19(-3.21%) |
Oct 10, 2017 | 6.080 | 6.080 | 5.880 | 5.910 | 1,043,593 | -0.11(-1.83%) |
Oct 09, 2017 | 6.230 | 6.270 | 5.910 | 6.020 | 1,348,060 | -0.25(-3.99%) |
Oct 06, 2017 | 6.480 | 6.513 | 6.260 | 6.270 | 970,772 | -0.26(-3.98%) |
Oct 05, 2017 | 6.550 | 6.580 | 6.420 | 6.530 | 597,943 | -0.01(-0.15%) |
Oct 04, 2017 | 6.310 | 6.600 | 6.300 | 6.540 | 1,368,979 | +0.19(+2.99%) |
Oct 03, 2017 | 6.330 | 6.370 | 6.232 | 6.350 | 635,838 | +0.02(+0.32%) |
Oct 02, 2017 | 6.210 | 6.350 | 6.130 | 6.330 | 1,192,394 | +0.19(+3.09%) |
Sep 29, 2017 | 6.270 | 6.370 | 6.140 | 6.140 | 1,935,784 | -0.05(-0.81%) |
Sep 28, 2017 | 6.350 | 6.437 | 6.160 | 6.190 | 1,164,810 | -0.14(-2.21%) |
Sep 27, 2017 | 6.160 | 6.420 | 6.115 | 6.330 | 1,260,787 | +0.20(+3.26%) |
Sep 26, 2017 | 6.220 | 6.270 | 6.080 | 6.130 | 759,978 | -0.12(-1.92%) |
Sep 25, 2017 | 6.120 | 6.351 | 6.120 | 6.250 | 933,001 | +0.08(+1.30%) |
Sep 22, 2017 | 6.080 | 6.190 | 5.970 | 6.170 | 805,935 | +0.11(+1.82%) |
Sep 21, 2017 | 6.080 | 6.160 | 5.950 | 6.060 | 745,995 | -0.06(-0.98%) |
Sep 20, 2017 | 6.180 | 6.280 | 6.025 | 6.120 | 682,462 | -0.06(-0.97%) |
Sep 19, 2017 | 6.310 | 6.340 | 6.160 | 6.180 | 584,637 | -0.11(-1.75%) |
Sep 18, 2017 | 6.190 | 6.370 | 6.070 | 6.290 | 811,497 | +0.08(+1.29%) |
Sep 15, 2017 | 6.010 | 6.240 | 5.950 | 6.210 | 1,985,023 | +0.22(+3.67%) |
Sep 14, 2017 | 6.270 | 6.290 | 5.860 | 5.990 | 1,198,217 | -0.25(-4.01%) |
Sep 13, 2017 | 6.020 | 6.260 | 6.000 | 6.240 | 1,017,073 | +0.17(+2.80%) |
Sep 12, 2017 | 6.030 | 6.130 | 5.920 | 6.070 | 774,380 | +0.01(+0.17%) |
Sep 11, 2017 | 6.230 | 6.250 | 5.960 | 6.060 | 914,808 | -0.12(-1.94%) |
Sep 08, 2017 | 6.210 | 6.350 | 6.160 | 6.180 | 753,735 | -0.06(-0.96%) |
Sep 07, 2017 | 6.300 | 6.320 | 6.135 | 6.240 | 746,896 | -0.07(-1.11%) |
Sep 06, 2017 | 6.510 | 6.537 | 6.150 | 6.310 | 1,045,522 | -0.15(-2.32%) |
Sep 05, 2017 | 6.520 | 6.670 | 6.400 | 6.460 | 903,244 | -0.11(-1.67%) |
Sep 01, 2017 | 6.470 | 6.650 | 6.310 | 6.570 | 1,574,034 | +0.18(+2.82%) |
Aug 31, 2017 | 6.300 | 6.480 | 6.190 | 6.390 | 1,345,419 | +0.20(+3.23%) |
Aug 30, 2017 | 6.540 | 6.600 | 6.170 | 6.190 | 1,914,171 | -0.27(-4.18%) |
Aug 29, 2017 | 6.110 | 6.640 | 5.990 | 6.460 | 2,945,472 | +0.33(+5.38%) |
Aug 28, 2017 | 5.900 | 6.160 | 5.876 | 6.130 | 2,286,095 | +0.42(+7.36%) |
Aug 25, 2017 | 5.750 | 5.830 | 5.690 | 5.710 | 572,239 | -0.01(-0.17%) |
Aug 24, 2017 | 5.380 | 5.750 | 5.380 | 5.720 | 1,086,578 | +0.32(+5.93%) |
Aug 23, 2017 | 5.390 | 5.450 | 5.280 | 5.400 | 511,048 | -0.04(-0.74%) |
Aug 22, 2017 | 5.060 | 5.500 | 5.050 | 5.440 | 1,403,694 | +0.40(+7.94%) |
Aug 21, 2017 | 5.000 | 5.170 | 4.940 | 5.040 | 724,399 | +0.05(+1.00%) |
Aug 18, 2017 | 5.110 | 5.190 | 4.960 | 4.990 | 1,324,948 | -0.16(-3.11%) |
Aug 17, 2017 | 5.310 | 5.405 | 5.120 | 5.150 | 1,443,494 | -0.19(-3.56%) |
Aug 16, 2017 | 5.500 | 5.550 | 5.290 | 5.340 | 730,846 | -0.17(-3.09%) |
Aug 15, 2017 | 5.540 | 5.580 | 5.410 | 5.510 | 529,006 | +0.00(+0.00%) |
Aug 14, 2017 | 5.540 | 5.550 | 5.350 | 5.510 | 1,003,534 | +0.00(+0.00%) |
Aug 11, 2017 | 5.480 | 5.530 | 5.190 | 5.510 | 1,532,563 | +0.06(+1.10%) |
Aug 10, 2017 | 5.680 | 5.760 | 5.450 | 5.450 | 1,063,346 | -0.27(-4.72%) |
Aug 09, 2017 | 5.690 | 5.740 | 5.630 | 5.720 | 565,660 | +0.01(+0.18%) |
Aug 08, 2017 | 5.960 | 6.035 | 5.700 | 5.710 | 807,449 | -0.25(-4.19%) |
Aug 07, 2017 | 5.800 | 6.020 | 5.750 | 5.960 | 707,185 | +0.14(+2.41%) |
Aug 04, 2017 | 5.610 | 5.870 | 5.610 | 5.820 | 864,465 | +0.19(+3.37%) |
Aug 03, 2017 | 5.650 | 5.760 | 5.620 | 5.630 | 675,421 | -0.01(-0.18%) |
Aug 02, 2017 | 5.690 | 5.840 | 5.550 | 5.640 | 900,963 | -0.03(-0.53%) |