Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.290 | 5.560 | 5.290 | 5.550 | 16,239,717 | +0.20(+3.74%) |
Oct 30, 2017 | 5.420 | 5.510 | 5.280 | 5.350 | 19,249,376 | -0.09(-1.65%) |
Oct 27, 2017 | 5.200 | 5.450 | 5.085 | 5.440 | 25,768,816 | +0.27(+5.22%) |
Oct 26, 2017 | 5.040 | 5.190 | 4.900 | 5.170 | 22,538,196 | +0.12(+2.38%) |
Oct 25, 2017 | 5.130 | 5.147 | 5.010 | 5.050 | 15,640,794 | -0.08(-1.56%) |
Oct 24, 2017 | 5.210 | 5.240 | 5.100 | 5.130 | 16,382,176 | -0.01(-0.19%) |
Oct 23, 2017 | 5.460 | 5.480 | 5.130 | 5.140 | 15,422,093 | -0.24(-4.46%) |
Oct 20, 2017 | 5.420 | 5.470 | 5.350 | 5.380 | 9,399,331 | -0.08(-1.47%) |
Oct 19, 2017 | 5.410 | 5.520 | 5.350 | 5.460 | 10,189,099 | -0.01(-0.18%) |
Oct 18, 2017 | 5.550 | 5.680 | 5.460 | 5.470 | 11,001,563 | -0.12(-2.15%) |
Oct 17, 2017 | 5.570 | 5.720 | 5.570 | 5.590 | 11,653,180 | +0.01(+0.18%) |
Oct 16, 2017 | 5.740 | 5.740 | 5.570 | 5.580 | 11,119,514 | -0.13(-2.28%) |
Oct 13, 2017 | 5.920 | 5.930 | 5.710 | 5.710 | 11,903,134 | -0.12(-2.06%) |
Oct 12, 2017 | 5.800 | 5.910 | 5.670 | 5.830 | 15,638,940 | -0.03(-0.51%) |
Oct 11, 2017 | 5.860 | 5.900 | 5.650 | 5.860 | 16,842,634 | +0.03(+0.51%) |
Oct 10, 2017 | 5.980 | 6.060 | 5.800 | 5.830 | 15,755,931 | -0.07(-1.19%) |
Oct 09, 2017 | 5.920 | 5.940 | 5.825 | 5.900 | 7,625,973 | -0.03(-0.51%) |
Oct 06, 2017 | 6.090 | 6.120 | 5.900 | 5.930 | 11,911,280 | -0.21(-3.42%) |
Oct 05, 2017 | 6.160 | 6.300 | 6.100 | 6.140 | 16,968,752 | +0.02(+0.33%) |
Oct 04, 2017 | 6.260 | 6.310 | 6.030 | 6.120 | 13,756,128 | -0.14(-2.24%) |
Oct 03, 2017 | 6.240 | 6.310 | 6.110 | 6.260 | 10,167,084 | +0.00(+0.00%) |
Oct 02, 2017 | 6.270 | 5.940 | 6.260 | 17,401,584 | +0.15(+2.45%) | |
Sep 29, 2017 | 6.110 | 6.180 | 6.045 | 6.110 | 9,362,363 | -0.03(-0.49%) |
Sep 28, 2017 | 6.290 | 6.330 | 6.010 | 6.140 | 16,974,814 | -0.16(-2.54%) |
Sep 27, 2017 | 6.150 | 6.300 | 14,530,085 | +0.07(+1.12%) | ||
Sep 26, 2017 | 6.100 | 6.275 | 6.070 | 6.230 | 14,704,297 | +0.11(+1.80%) |
Sep 25, 2017 | 6.100 | 6.170 | 5.960 | 6.120 | 18,260,768 | +0.10(+1.66%) |
Sep 22, 2017 | 5.820 | 6.050 | 5.780 | 6.020 | 13,638,384 | +0.19(+3.26%) |
Sep 21, 2017 | 6.000 | 6.000 | 5.690 | 5.830 | 23,088,340 | -0.22(-3.64%) |
Sep 20, 2017 | 6.040 | 6.190 | 6.030 | 6.050 | 21,210,928 | +0.07(+1.17%) |
Sep 19, 2017 | 6.050 | 6.080 | 5.930 | 5.980 | 14,844,643 | -0.05(-0.83%) |
Sep 18, 2017 | 5.840 | 6.085 | 5.810 | 6.030 | 18,441,288 | +0.24(+4.15%) |
Sep 15, 2017 | 5.760 | 5.880 | 5.690 | 5.790 | 17,397,828 | -0.12(-2.03%) |
Sep 14, 2017 | 5.910 | 6.050 | 5.800 | 5.910 | 18,115,812 | +0.06(+1.03%) |
Sep 13, 2017 | 5.800 | 6.080 | 5.780 | 5.850 | 22,163,322 | +0.09(+1.56%) |
Sep 12, 2017 | 5.450 | 5.890 | 5.430 | 5.760 | 23,615,478 | +0.35(+6.47%) |
Sep 11, 2017 | 5.220 | 5.420 | 5.220 | 5.410 | 16,879,744 | +0.23(+4.44%) |
Sep 08, 2017 | 5.470 | 5.480 | 5.090 | 5.180 | 18,745,036 | -0.32(-5.82%) |
Sep 07, 2017 | 5.590 | 5.630 | 5.460 | 5.500 | 10,265,995 | -0.10(-1.79%) |
Sep 06, 2017 | 5.670 | 5.735 | 5.550 | 5.600 | 17,615,254 | +0.04(+0.72%) |
Sep 05, 2017 | 5.700 | 5.780 | 5.530 | 5.560 | 14,202,873 | -0.12(-2.11%) |
Sep 01, 2017 | 5.460 | 5.700 | 5.335 | 5.680 | 14,242,103 | +0.23(+4.22%) |
Aug 31, 2017 | 5.390 | 5.530 | 5.300 | 5.450 | 11,917,494 | +0.15(+2.83%) |
Aug 30, 2017 | 5.370 | 5.430 | 5.295 | 5.300 | 10,250,065 | -0.14(-2.57%) |
Aug 29, 2017 | 5.320 | 5.460 | 5.210 | 5.440 | 14,304,450 | +0.08(+1.49%) |
Aug 28, 2017 | 5.310 | 5.410 | 5.240 | 5.360 | 14,252,607 | +0.03(+0.56%) |
Aug 25, 2017 | 5.530 | 5.530 | 5.280 | 5.330 | 13,984,880 | -0.19(-3.44%) |
Aug 24, 2017 | 5.560 | 5.270 | 5.520 | 15,191,581 | +0.17(+3.18%) | |
Aug 23, 2017 | 5.240 | 5.360 | 5.150 | 5.350 | 12,172,063 | +0.08(+1.52%) |
Aug 22, 2017 | 5.230 | 5.370 | 5.220 | 5.270 | 12,102,933 | +0.09(+1.74%) |
Aug 21, 2017 | 5.240 | 5.310 | 5.120 | 5.180 | 13,189,420 | -0.10(-1.89%) |
Aug 18, 2017 | 5.150 | 5.330 | 5.080 | 5.280 | 18,364,416 | +0.15(+2.92%) |
Aug 17, 2017 | 5.180 | 5.320 | 5.130 | 5.130 | 10,606,061 | -0.10(-1.91%) |
Aug 16, 2017 | 5.320 | 5.360 | 5.160 | 5.230 | 10,621,557 | -0.10(-1.88%) |
Aug 15, 2017 | 5.170 | 5.360 | 5.125 | 5.330 | 15,908,169 | +0.15(+2.90%) |
Aug 14, 2017 | 5.350 | 5.380 | 5.170 | 5.180 | 14,324,285 | -0.16(-3.00%) |
Aug 11, 2017 | 5.160 | 5.345 | 5.130 | 5.340 | 14,334,973 | +0.12(+2.30%) |
Aug 10, 2017 | 5.310 | 5.460 | 5.200 | 5.220 | 18,185,316 | -0.05(-0.95%) |
Aug 09, 2017 | 5.260 | 5.440 | 5.220 | 5.270 | 18,458,322 | +0.09(+1.74%) |
Aug 08, 2017 | 5.170 | 5.390 | 5.110 | 5.180 | 15,245,794 | -0.02(-0.38%) |
Aug 07, 2017 | 5.260 | 5.290 | 5.030 | 5.200 | 17,779,612 | -0.08(-1.52%) |
Aug 04, 2017 | 5.380 | 5.220 | 5.280 | 21,389,196 | +0.06(+1.15%) | |
Aug 03, 2017 | 5.370 | 5.390 | 5.210 | 5.220 | 19,638,692 | -0.15(-2.79%) |
Aug 02, 2017 | 5.600 | 5.638 | 5.360 | 5.370 | 20,324,340 | -0.29(-5.12%) |