Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.100 | 5.130 | 5.060 | 5.100 | 1,308,494 | -0.02(-0.39%) |
Oct 30, 2017 | 5.080 | 5.190 | 5.050 | 5.120 | 1,425,617 | +0.04(+0.79%) |
Oct 27, 2017 | 5.000 | 5.115 | 4.940 | 5.080 | 2,114,152 | +0.09(+1.80%) |
Oct 26, 2017 | 5.060 | 5.090 | 4.940 | 4.990 | 2,048,967 | -0.05(-0.99%) |
Oct 25, 2017 | 5.070 | 5.100 | 5.020 | 5.040 | 2,108,220 | -0.07(-1.37%) |
Oct 24, 2017 | 5.170 | 5.180 | 5.100 | 5.110 | 1,935,688 | -0.09(-1.73%) |
Oct 23, 2017 | 5.210 | 5.250 | 5.140 | 5.200 | 1,667,114 | -0.03(-0.57%) |
Oct 20, 2017 | 5.340 | 5.410 | 5.230 | 5.230 | 3,738,288 | -0.15(-2.79%) |
Oct 19, 2017 | 5.360 | 5.430 | 5.350 | 5.380 | 1,471,377 | +0.09(+1.70%) |
Oct 18, 2017 | 5.350 | 5.380 | 5.290 | 5.290 | 1,013,791 | -0.09(-1.67%) |
Oct 17, 2017 | 5.320 | 5.400 | 5.290 | 5.380 | 1,611,373 | +0.02(+0.37%) |
Oct 16, 2017 | 5.570 | 5.570 | 5.345 | 5.360 | 2,563,809 | -0.19(-3.42%) |
Oct 13, 2017 | 5.620 | 5.620 | 5.520 | 5.550 | 1,783,299 | +0.01(+0.18%) |
Oct 12, 2017 | 5.470 | 5.620 | 5.445 | 5.540 | 1,821,430 | +0.08(+1.47%) |
Oct 11, 2017 | 5.430 | 5.495 | 5.375 | 5.460 | 2,613,899 | +0.08(+1.49%) |
Oct 10, 2017 | 5.410 | 5.430 | 5.350 | 5.380 | 2,818,069 | +0.02(+0.37%) |
Oct 06, 2017 | 5.320 | 5.400 | 5.260 | 5.360 | 2,069,273 | +0.03(+0.56%) |
Oct 05, 2017 | 5.390 | 5.400 | 5.315 | 5.330 | 1,577,255 | -0.07(-1.30%) |
Oct 04, 2017 | 5.390 | 5.420 | 5.350 | 5.400 | 2,146,374 | +0.04(+0.75%) |
Oct 03, 2017 | 5.250 | 5.380 | 5.250 | 5.360 | 2,327,618 | +0.11(+2.10%) |
Oct 02, 2017 | 5.280 | 5.360 | 5.240 | 5.250 | 2,817,111 | -0.04(-0.76%) |
Sep 29, 2017 | 5.350 | 5.380 | 5.290 | 5.290 | 1,861,939 | -0.04(-0.75%) |
Sep 28, 2017 | 5.250 | 5.335 | 5.230 | 5.330 | 2,002,845 | +0.08(+1.52%) |
Sep 27, 2017 | 5.270 | 5.250 | 1,858,478 | -0.03(-0.57%) | ||
Sep 26, 2017 | 5.270 | 5.370 | 5.270 | 5.280 | 2,431,048 | -0.11(-2.04%) |
Sep 25, 2017 | 5.230 | 5.390 | 5.170 | 5.390 | 4,431,242 | +0.16(+3.06%) |
Sep 22, 2017 | 5.290 | 5.300 | 5.170 | 5.230 | 3,529,791 | +0.02(+0.38%) |
Sep 21, 2017 | 5.270 | 5.280 | 5.170 | 5.210 | 3,320,560 | -0.14(-2.62%) |
Sep 20, 2017 | 5.570 | 5.630 | 5.330 | 5.350 | 4,386,984 | -0.20(-3.60%) |
Sep 19, 2017 | 5.600 | 5.620 | 5.530 | 5.550 | 2,149,669 | -0.02(-0.36%) |
Sep 18, 2017 | 5.750 | 5.820 | 5.490 | 5.570 | 3,644,900 | -0.31(-5.27%) |
Sep 15, 2017 | 5.820 | 5.900 | 5.760 | 5.880 | 13,263,215 | +0.02(+0.34%) |
Sep 14, 2017 | 5.680 | 5.885 | 5.650 | 5.860 | 2,836,584 | +0.14(+2.45%) |
Sep 13, 2017 | 5.750 | 5.780 | 5.670 | 5.720 | 2,999,737 | -0.04(-0.69%) |
Sep 12, 2017 | 5.610 | 5.770 | 5.610 | 5.760 | 2,702,116 | +0.09(+1.59%) |
Sep 11, 2017 | 5.720 | 5.800 | 5.585 | 5.670 | 3,069,739 | -0.18(-3.08%) |
Sep 08, 2017 | 5.920 | 5.930 | 5.780 | 5.850 | 2,850,265 | -0.08(-1.35%) |
Sep 07, 2017 | 5.760 | 5.960 | 5.750 | 5.930 | 4,198,423 | +0.23(+4.04%) |
Sep 06, 2017 | 5.800 | 5.830 | 5.590 | 5.700 | 4,208,954 | -0.11(-1.89%) |
Sep 05, 2017 | 5.620 | 5.835 | 5.620 | 5.810 | 3,161,275 | +0.26(+4.68%) |
Sep 01, 2017 | 5.750 | 5.780 | 5.525 | 5.550 | 3,100,450 | -0.14(-2.46%) |
Aug 31, 2017 | 5.510 | 5.710 | 5.500 | 5.690 | 3,418,505 | +0.17(+3.08%) |
Aug 30, 2017 | 5.530 | 5.620 | 5.490 | 5.520 | 3,170,612 | +0.01(+0.18%) |
Aug 29, 2017 | 5.620 | 5.670 | 5.440 | 5.510 | 9,014,714 | +0.02(+0.36%) |
Aug 28, 2017 | 5.340 | 5.490 | 5.300 | 5.490 | 2,758,709 | +0.20(+3.78%) |
Aug 25, 2017 | 5.360 | 5.250 | 5.290 | 1,531,401 | -0.01(-0.19%) | |
Aug 24, 2017 | 5.280 | 5.340 | 5.270 | 5.300 | 1,279,698 | -0.01(-0.19%) |
Aug 23, 2017 | 5.270 | 5.315 | 5.240 | 5.310 | 1,146,675 | +0.07(+1.34%) |
Aug 22, 2017 | 5.340 | 5.350 | 5.240 | 5.240 | 1,898,270 | -0.13(-2.42%) |
Aug 21, 2017 | 5.370 | 5.440 | 5.350 | 5.370 | 2,004,863 | +0.03(+0.56%) |
Aug 18, 2017 | 5.600 | 5.660 | 5.305 | 5.340 | 3,588,103 | -0.20(-3.61%) |
Aug 17, 2017 | 5.560 | 5.595 | 5.475 | 5.540 | 1,427,104 | +0.01(+0.18%) |
Aug 16, 2017 | 5.350 | 5.600 | 5.320 | 5.530 | 4,259,855 | +0.21(+3.95%) |
Aug 15, 2017 | 5.230 | 5.370 | 5.230 | 5.320 | 2,004,381 | -0.01(-0.19%) |
Aug 14, 2017 | 5.260 | 5.350 | 5.210 | 5.330 | 2,373,077 | +0.03(+0.57%) |
Aug 11, 2017 | 5.390 | 5.460 | 5.270 | 5.300 | 2,728,311 | -0.12(-2.21%) |
Aug 10, 2017 | 5.440 | 5.440 | 5.350 | 5.420 | 2,826,472 | +0.08(+1.50%) |
Aug 09, 2017 | 5.360 | 5.470 | 5.290 | 5.340 | 4,660,757 | +0.10(+1.91%) |
Aug 08, 2017 | 5.290 | 5.350 | 5.200 | 5.240 | 2,628,702 | -0.05(-0.95%) |
Aug 04, 2017 | 5.400 | 5.430 | 5.185 | 5.290 | 2,662,447 | -0.16(-2.94%) |
Aug 03, 2017 | 5.400 | 5.595 | 5.280 | 5.450 | 5,052,995 | +0.25(+4.81%) |
Aug 02, 2017 | 5.110 | 5.300 | 5.110 | 5.200 | 2,098,763 | +0.05(+0.97%) |