Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.659 | 5.726 | 5.557 | 5.659 | 884,672 | +0.10(+1.83%) |
Oct 30, 2017 | 5.591 | 5.692 | 5.557 | 5.557 | 690,306 | +0.00(+0.00%) |
Oct 27, 2017 | 5.523 | 5.625 | 5.489 | 5.557 | 464,501 | +0.03(+0.61%) |
Oct 26, 2017 | 5.557 | 5.577 | 5.489 | 5.523 | 234,834 | -0.03(-0.61%) |
Oct 25, 2017 | 5.591 | 5.625 | 5.557 | 5.557 | 384,647 | -0.10(-1.80%) |
Oct 24, 2017 | 5.692 | 5.692 | 5.625 | 5.659 | 276,972 | +0.03(+0.60%) |
Oct 23, 2017 | 5.726 | 5.760 | 5.625 | 5.625 | 333,212 | -0.10(-1.78%) |
Oct 20, 2017 | 5.760 | 5.794 | 5.726 | 5.726 | 231,158 | -0.05(-0.82%) |
Oct 19, 2017 | 5.726 | 5.828 | 5.692 | 5.774 | 622,962 | +0.05(+0.83%) |
Oct 18, 2017 | 5.760 | 5.794 | 5.692 | 5.726 | 372,148 | -0.03(-0.59%) |
Oct 17, 2017 | 5.828 | 5.828 | 5.760 | 5.760 | 559,999 | -0.07(-1.16%) |
Oct 16, 2017 | 5.659 | 5.862 | 5.642 | 5.828 | 924,691 | +0.24(+4.24%) |
Oct 13, 2017 | 5.523 | 5.726 | 5.523 | 5.591 | 1,325,822 | +0.07(+1.23%) |
Oct 12, 2017 | 5.489 | 5.523 | 5.472 | 5.523 | 409,730 | +0.00(+0.00%) |
Oct 11, 2017 | 5.523 | 5.557 | 5.489 | 5.523 | 463,218 | +0.07(+1.24%) |
Oct 10, 2017 | 5.455 | 5.489 | 5.455 | 5.455 | 447,881 | +0.03(+0.62%) |
Oct 09, 2017 | 5.455 | 5.489 | 5.421 | 5.421 | 415,207 | -0.03(-0.62%) |
Oct 06, 2017 | 5.455 | 5.489 | 5.387 | 5.455 | 850,282 | -0.07(-1.23%) |
Oct 05, 2017 | 5.455 | 5.523 | 5.438 | 5.523 | 2,004,294 | +0.07(+1.24%) |
Oct 04, 2017 | 5.455 | 5.523 | 5.455 | 5.455 | 993,228 | +0.00(+0.00%) |
Oct 03, 2017 | 5.455 | 5.489 | 5.421 | 5.455 | 2,939,159 | +0.00(+0.00%) |
Oct 02, 2017 | 5.455 | 5.506 | 5.421 | 5.455 | 896,330 | -0.03(-0.62%) |
Sep 29, 2017 | 5.455 | 5.591 | 5.438 | 5.489 | 1,404,693 | +0.10(+1.89%) |
Sep 28, 2017 | 5.320 | 5.404 | 5.303 | 5.387 | 844,604 | +0.17(+3.25%) |
Sep 27, 2017 | 5.252 | 5.320 | 5.184 | 5.218 | 680,115 | +0.00(+0.00%) |
Sep 26, 2017 | 5.320 | 5.320 | 5.218 | 5.218 | 480,953 | -0.10(-1.91%) |
Sep 25, 2017 | 5.387 | 5.421 | 5.320 | 5.320 | 457,147 | -0.03(-0.51%) |
Sep 22, 2017 | 5.414 | 5.414 | 5.347 | 5.347 | 720,449 | -0.07(-1.24%) |
Sep 21, 2017 | 5.448 | 5.448 | 5.414 | 5.414 | 278,617 | -0.03(-0.62%) |
Sep 20, 2017 | 5.448 | 5.481 | 5.380 | 5.448 | 1,307,640 | +0.07(+1.25%) |
Sep 19, 2017 | 5.414 | 5.465 | 5.380 | 5.380 | 714,467 | +0.03(+0.63%) |
Sep 18, 2017 | 5.347 | 5.448 | 5.330 | 5.347 | 969,509 | +0.00(+0.00%) |
Sep 15, 2017 | 5.380 | 5.448 | 5.347 | 5.347 | 588,131 | +0.00(+0.00%) |
Sep 14, 2017 | 5.414 | 5.448 | 5.347 | 5.347 | 407,023 | -0.07(-1.24%) |
Sep 13, 2017 | 5.448 | 5.448 | 5.364 | 5.414 | 788,531 | +0.07(+1.26%) |
Sep 12, 2017 | 5.380 | 5.448 | 5.313 | 5.347 | 662,092 | +0.00(+0.00%) |
Sep 11, 2017 | 5.380 | 5.448 | 5.313 | 5.347 | 701,616 | -0.03(-0.62%) |
Sep 08, 2017 | 5.380 | 5.431 | 5.347 | 5.380 | 1,003,529 | -0.03(-0.62%) |
Sep 07, 2017 | 5.347 | 5.448 | 5.330 | 5.414 | 1,201,288 | +0.17(+3.21%) |
Sep 06, 2017 | 5.179 | 5.280 | 5.179 | 5.246 | 585,214 | +0.07(+1.30%) |
Sep 05, 2017 | 5.145 | 5.195 | 5.078 | 5.179 | 659,807 | +0.10(+1.99%) |
Sep 01, 2017 | 5.145 | 5.179 | 5.078 | 5.078 | 465,354 | -0.03(-0.66%) |
Aug 31, 2017 | 5.111 | 5.162 | 5.078 | 5.111 | 671,965 | +0.03(+0.66%) |
Aug 30, 2017 | 5.145 | 5.145 | 5.044 | 5.078 | 490,644 | -0.10(-1.95%) |
Aug 29, 2017 | 5.179 | 5.212 | 5.145 | 5.179 | 437,053 | +0.00(+0.00%) |
Aug 28, 2017 | 5.246 | 5.280 | 5.145 | 5.179 | 453,357 | +0.00(+0.00%) |
Aug 25, 2017 | 5.078 | 5.212 | 5.078 | 5.179 | 361,344 | +0.17(+3.36%) |
Aug 24, 2017 | 4.977 | 5.044 | 4.960 | 5.011 | 749,225 | +0.13(+2.76%) |
Aug 23, 2017 | 4.842 | 4.910 | 4.842 | 4.876 | 605,863 | +0.07(+1.40%) |
Aug 22, 2017 | 4.809 | 4.842 | 4.775 | 4.809 | 1,015,230 | +0.10(+2.14%) |
Aug 21, 2017 | 4.809 | 4.842 | 4.674 | 4.708 | 1,504,250 | +0.03(+0.72%) |
Aug 18, 2017 | 4.775 | 4.775 | 4.674 | 4.674 | 1,200,095 | +0.03(+0.72%) |
Aug 17, 2017 | 4.809 | 4.842 | 4.641 | 4.641 | 1,274,248 | -0.13(-2.82%) |
Aug 16, 2017 | 4.809 | 4.842 | 4.775 | 4.775 | 537,679 | +0.03(+0.71%) |
Aug 15, 2017 | 4.809 | 4.826 | 4.742 | 4.742 | 674,262 | -0.10(-2.08%) |
Aug 14, 2017 | 4.876 | 4.900 | 4.775 | 4.842 | 682,996 | +0.00(+0.00%) |
Aug 11, 2017 | 4.809 | 4.876 | 4.775 | 4.842 | 1,564,244 | -0.17(-3.36%) |
Aug 10, 2017 | 5.078 | 5.111 | 4.977 | 5.011 | 1,099,915 | -0.07(-1.32%) |
Aug 09, 2017 | 5.111 | 5.179 | 5.044 | 5.078 | 604,977 | -0.13(-2.58%) |
Aug 08, 2017 | 5.280 | 5.330 | 5.179 | 5.212 | 758,715 | -0.07(-1.27%) |
Aug 07, 2017 | 5.313 | 5.347 | 5.246 | 5.280 | 538,473 | +0.00(+0.00%) |
Aug 04, 2017 | 5.347 | 5.380 | 5.246 | 5.280 | 905,966 | +0.00(+0.00%) |
Aug 03, 2017 | 5.380 | 5.380 | 5.280 | 5.280 | 321,945 | -0.13(-2.48%) |
Aug 02, 2017 | 5.414 | 5.448 | 5.364 | 5.414 | 299,850 | +0.00(+0.00%) |