Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.380 | 5.490 | 5.250 | 5.270 | 50,832 | -0.12(-2.23%) |
Oct 30, 2017 | 5.560 | 5.660 | 5.380 | 5.390 | 12,274 | -0.06(-1.10%) |
Oct 27, 2017 | 5.400 | 5.450 | 5.330 | 5.450 | 13,130 | +0.05(+0.93%) |
Oct 26, 2017 | 5.360 | 5.490 | 5.330 | 5.400 | 19,354 | +0.10(+1.89%) |
Oct 25, 2017 | 5.450 | 5.520 | 5.190 | 5.300 | 17,453 | -0.05(-0.93%) |
Oct 24, 2017 | 5.380 | 5.430 | 5.240 | 5.350 | 28,232 | +0.10(+1.90%) |
Oct 23, 2017 | 5.410 | 5.410 | 5.235 | 5.250 | 16,534 | -0.17(-3.14%) |
Oct 20, 2017 | 5.300 | 5.503 | 5.270 | 5.420 | 23,829 | +0.10(+1.88%) |
Oct 19, 2017 | 5.440 | 5.540 | 5.210 | 5.320 | 33,202 | -0.07(-1.30%) |
Oct 18, 2017 | 5.320 | 5.440 | 5.300 | 5.390 | 25,913 | +0.12(+2.28%) |
Oct 17, 2017 | 5.390 | 5.551 | 5.250 | 5.270 | 68,304 | -0.07(-1.31%) |
Oct 16, 2017 | 5.890 | 5.940 | 5.312 | 5.340 | 103,116 | -0.51(-8.72%) |
Oct 13, 2017 | 6.130 | 6.180 | 5.850 | 5.850 | 80,037 | -0.16(-2.66%) |
Oct 12, 2017 | 5.970 | 6.349 | 5.830 | 6.010 | 360,002 | +0.70(+13.18%) |
Oct 11, 2017 | 5.420 | 5.420 | 5.250 | 5.310 | 26,402 | -0.07(-1.30%) |
Oct 10, 2017 | 5.440 | 5.522 | 5.320 | 5.380 | 50,291 | -0.04(-0.74%) |
Oct 09, 2017 | 5.430 | 5.490 | 5.261 | 5.420 | 37,120 | +0.12(+2.26%) |
Oct 06, 2017 | 5.320 | 5.320 | 5.216 | 5.300 | 28,522 | +0.02(+0.38%) |
Oct 05, 2017 | 5.330 | 5.339 | 5.170 | 5.280 | 51,875 | +0.03(+0.57%) |
Oct 04, 2017 | 5.100 | 5.409 | 4.800 | 5.250 | 124,052 | +0.39(+8.02%) |
Oct 03, 2017 | 4.715 | 4.900 | 4.650 | 4.860 | 41,582 | +0.12(+2.53%) |
Oct 02, 2017 | 4.720 | 4.745 | 4.689 | 4.740 | 20,893 | -0.05(-1.04%) |
Sep 29, 2017 | 4.710 | 4.790 | 4.710 | 4.790 | 11,790 | +0.05(+1.05%) |
Sep 28, 2017 | 4.701 | 4.750 | 4.670 | 4.740 | 8,474 | +0.03(+0.64%) |
Sep 27, 2017 | 4.700 | 4.845 | 4.680 | 4.710 | 37,031 | -0.05(-1.05%) |
Sep 26, 2017 | 4.650 | 4.850 | 4.640 | 4.760 | 22,400 | +0.15(+3.25%) |
Sep 25, 2017 | 4.530 | 4.640 | 4.530 | 4.610 | 27,815 | +0.06(+1.32%) |
Sep 22, 2017 | 4.600 | 4.664 | 4.475 | 4.550 | 44,534 | -0.05(-1.09%) |
Sep 21, 2017 | 4.700 | 4.700 | 4.550 | 4.600 | 35,425 | +0.02(+0.44%) |
Sep 20, 2017 | 4.560 | 4.800 | 4.550 | 4.580 | 20,573 | +0.05(+1.10%) |
Sep 19, 2017 | 4.490 | 4.656 | 4.430 | 4.530 | 25,631 | +0.08(+1.80%) |
Sep 18, 2017 | 4.510 | 4.570 | 4.350 | 4.450 | 48,427 | -0.07(-1.55%) |
Sep 15, 2017 | 4.700 | 4.770 | 4.460 | 4.520 | 37,788 | -0.17(-3.62%) |
Sep 14, 2017 | 4.940 | 4.940 | 4.650 | 4.690 | 32,015 | -0.25(-5.06%) |
Sep 13, 2017 | 4.950 | 4.990 | 4.890 | 4.940 | 19,084 | +0.04(+0.82%) |
Sep 12, 2017 | 4.700 | 4.940 | 4.700 | 4.900 | 16,684 | +0.20(+4.26%) |
Sep 11, 2017 | 4.660 | 4.890 | 4.620 | 4.700 | 18,623 | +0.05(+1.08%) |
Sep 08, 2017 | 4.520 | 4.760 | 4.520 | 4.650 | 28,133 | +0.16(+3.56%) |
Sep 07, 2017 | 4.614 | 4.660 | 4.457 | 4.490 | 19,009 | -0.10(-2.18%) |
Sep 06, 2017 | 4.750 | 4.750 | 4.520 | 4.590 | 40,574 | -0.17(-3.57%) |
Sep 05, 2017 | 4.740 | 4.850 | 4.680 | 4.760 | 8,492 | +0.05(+1.06%) |
Sep 01, 2017 | 4.630 | 4.870 | 4.630 | 4.710 | 27,155 | +0.06(+1.29%) |
Aug 31, 2017 | 4.600 | 4.771 | 4.590 | 4.650 | 32,179 | +0.15(+3.33%) |
Aug 30, 2017 | 4.490 | 4.565 | 4.438 | 4.500 | 33,095 | +0.05(+1.12%) |
Aug 29, 2017 | 4.530 | 4.570 | 4.430 | 4.450 | 21,489 | -0.13(-2.84%) |
Aug 28, 2017 | 4.870 | 4.870 | 4.530 | 4.580 | 27,456 | -0.31(-6.34%) |
Aug 25, 2017 | 4.890 | 4.350 | 4.890 | 45,429 | +0.41(+9.15%) | |
Aug 24, 2017 | 4.280 | 4.480 | 4.259 | 4.480 | 28,834 | +0.18(+4.19%) |
Aug 23, 2017 | 4.300 | 4.320 | 4.200 | 4.300 | 23,230 | +0.00(+0.00%) |
Aug 22, 2017 | 4.240 | 4.360 | 4.226 | 4.300 | 11,296 | +0.04(+0.94%) |
Aug 21, 2017 | 4.200 | 4.280 | 4.155 | 4.260 | 25,380 | +0.09(+2.16%) |
Aug 18, 2017 | 4.229 | 4.250 | 4.130 | 4.170 | 32,180 | -0.09(-2.11%) |
Aug 17, 2017 | 4.300 | 4.300 | 4.200 | 4.260 | 27,813 | -0.07(-1.62%) |
Aug 16, 2017 | 4.257 | 4.370 | 4.224 | 4.330 | 26,290 | +0.06(+1.41%) |
Aug 15, 2017 | 4.200 | 4.270 | 4.130 | 4.270 | 42,355 | +0.06(+1.43%) |
Aug 14, 2017 | 4.300 | 4.370 | 4.200 | 4.210 | 41,407 | -0.12(-2.77%) |
Aug 11, 2017 | 4.440 | 4.460 | 4.240 | 4.330 | 63,379 | -0.16(-3.56%) |
Aug 10, 2017 | 4.350 | 4.527 | 4.306 | 4.490 | 100,778 | +0.13(+2.98%) |
Aug 09, 2017 | 4.400 | 4.680 | 4.120 | 4.360 | 232,938 | -0.37(-7.82%) |
Aug 08, 2017 | 4.960 | 5.042 | 4.710 | 4.730 | 78,719 | -0.21(-4.25%) |
Aug 07, 2017 | 4.800 | 5.000 | 4.770 | 4.940 | 61,926 | +0.16(+3.35%) |
Aug 04, 2017 | 4.830 | 4.880 | 4.770 | 4.780 | 30,898 | -0.02(-0.42%) |
Aug 03, 2017 | 4.720 | 4.850 | 4.550 | 4.800 | 91,099 | +0.02(+0.42%) |
Aug 02, 2017 | 4.850 | 5.015 | 4.750 | 4.780 | 47,756 | -0.04(-0.83%) |