Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.760 | 4.830 | 4.600 | 4.620 | 143,006 | -0.09(-1.91%) |
Oct 30, 2017 | 4.660 | 4.820 | 4.610 | 4.710 | 118,187 | +0.03(+0.64%) |
Oct 27, 2017 | 4.610 | 4.730 | 4.530 | 4.680 | 121,469 | +0.04(+0.86%) |
Oct 26, 2017 | 4.660 | 4.880 | 4.590 | 4.640 | 107,410 | -0.05(-1.07%) |
Oct 25, 2017 | 4.450 | 4.770 | 4.360 | 4.690 | 176,619 | +0.26(+5.87%) |
Oct 24, 2017 | 4.540 | 4.590 | 4.380 | 4.430 | 92,657 | -0.09(-1.99%) |
Oct 23, 2017 | 4.670 | 4.690 | 4.475 | 4.520 | 89,661 | -0.07(-1.53%) |
Oct 20, 2017 | 4.460 | 4.660 | 4.440 | 4.590 | 148,332 | +0.17(+3.85%) |
Oct 19, 2017 | 4.450 | 4.530 | 4.350 | 4.420 | 170,605 | -0.07(-1.56%) |
Oct 18, 2017 | 4.590 | 4.750 | 4.390 | 4.490 | 106,674 | -0.11(-2.39%) |
Oct 17, 2017 | 4.720 | 4.760 | 4.590 | 4.600 | 105,277 | -0.10(-2.13%) |
Oct 16, 2017 | 4.750 | 4.910 | 4.600 | 4.700 | 100,449 | -0.09(-1.88%) |
Oct 13, 2017 | 4.920 | 4.990 | 4.760 | 4.790 | 115,847 | -0.15(-3.04%) |
Oct 12, 2017 | 5.000 | 5.070 | 4.850 | 4.940 | 175,911 | -0.04(-0.80%) |
Oct 11, 2017 | 5.120 | 5.160 | 4.970 | 4.980 | 219,735 | -0.14(-2.73%) |
Oct 10, 2017 | 5.070 | 5.200 | 5.030 | 5.120 | 121,301 | +0.06(+1.19%) |
Oct 09, 2017 | 5.030 | 5.140 | 4.900 | 5.060 | 147,407 | -0.05(-0.98%) |
Oct 06, 2017 | 5.350 | 5.355 | 5.010 | 5.110 | 165,856 | -0.23(-4.31%) |
Oct 05, 2017 | 5.290 | 5.370 | 4.910 | 5.340 | 316,498 | +0.06(+1.14%) |
Oct 04, 2017 | 5.480 | 5.480 | 5.210 | 5.280 | 301,615 | -0.17(-3.12%) |
Oct 03, 2017 | 5.700 | 5.975 | 5.331 | 5.450 | 247,950 | -0.24(-4.22%) |
Oct 02, 2017 | 5.500 | 5.840 | 5.450 | 5.690 | 573,195 | +0.21(+3.83%) |
Sep 29, 2017 | 5.470 | 5.520 | 5.370 | 5.480 | 410,540 | -0.01(-0.18%) |
Sep 28, 2017 | 5.510 | 5.570 | 5.420 | 5.490 | 109,323 | -0.06(-1.08%) |
Sep 27, 2017 | 5.410 | 5.640 | 5.270 | 5.550 | 195,902 | +0.14(+2.59%) |
Sep 26, 2017 | 5.390 | 5.450 | 5.300 | 5.410 | 104,258 | -0.02(-0.37%) |
Sep 25, 2017 | 5.470 | 5.520 | 5.210 | 5.430 | 241,592 | -0.07(-1.27%) |
Sep 22, 2017 | 5.400 | 5.600 | 5.400 | 5.500 | 221,941 | +0.09(+1.66%) |
Sep 21, 2017 | 5.560 | 5.650 | 5.400 | 5.410 | 279,329 | -0.24(-4.25%) |
Sep 20, 2017 | 5.660 | 5.850 | 5.610 | 5.650 | 238,833 | -0.01(-0.18%) |
Sep 19, 2017 | 5.970 | 5.970 | 5.610 | 5.660 | 252,671 | -0.29(-4.87%) |
Sep 18, 2017 | 6.050 | 6.170 | 5.850 | 5.950 | 230,865 | -0.09(-1.49%) |
Sep 15, 2017 | 5.800 | 6.250 | 5.710 | 6.040 | 633,988 | +0.19(+3.25%) |
Sep 14, 2017 | 5.920 | 5.920 | 5.620 | 5.850 | 129,725 | -0.05(-0.85%) |
Sep 13, 2017 | 5.910 | 5.990 | 5.840 | 5.900 | 139,580 | -0.02(-0.34%) |
Sep 12, 2017 | 6.010 | 6.318 | 5.860 | 5.920 | 257,313 | -0.06(-1.00%) |
Sep 11, 2017 | 6.100 | 6.100 | 5.810 | 5.980 | 224,800 | -0.02(-0.33%) |
Sep 08, 2017 | 6.060 | 6.305 | 5.850 | 6.000 | 229,765 | -0.24(-3.85%) |
Sep 07, 2017 | 6.230 | 6.490 | 6.170 | 6.240 | 180,781 | +0.00(+0.00%) |
Sep 06, 2017 | 6.470 | 6.830 | 6.200 | 6.240 | 506,481 | -0.18(-2.80%) |
Sep 05, 2017 | 6.070 | 6.500 | 5.900 | 6.420 | 260,686 | +0.35(+5.77%) |
Sep 01, 2017 | 6.280 | 6.309 | 6.000 | 6.070 | 219,123 | -0.16(-2.57%) |
Aug 31, 2017 | 5.700 | 6.410 | 5.700 | 6.230 | 361,119 | +0.56(+9.88%) |
Aug 30, 2017 | 5.670 | 5.830 | 5.610 | 5.670 | 114,284 | -0.03(-0.53%) |
Aug 29, 2017 | 5.840 | 5.840 | 5.630 | 5.700 | 168,825 | -0.08(-1.38%) |
Aug 28, 2017 | 5.530 | 5.920 | 5.500 | 5.780 | 270,890 | +0.38(+7.04%) |
Aug 25, 2017 | 5.580 | 5.594 | 5.320 | 5.400 | 132,554 | -0.13(-2.35%) |
Aug 24, 2017 | 5.260 | 5.600 | 5.260 | 5.530 | 161,075 | +0.32(+6.14%) |
Aug 23, 2017 | 5.330 | 5.362 | 5.150 | 5.210 | 147,780 | -0.20(-3.70%) |
Aug 22, 2017 | 5.290 | 5.490 | 5.270 | 5.410 | 151,467 | +0.11(+2.08%) |
Aug 21, 2017 | 5.330 | 5.450 | 5.220 | 5.300 | 116,048 | -0.14(-2.57%) |
Aug 18, 2017 | 5.470 | 5.550 | 5.280 | 5.440 | 154,981 | -0.11(-1.98%) |
Aug 17, 2017 | 5.540 | 5.720 | 5.530 | 5.550 | 133,301 | -0.10(-1.77%) |
Aug 16, 2017 | 5.780 | 5.971 | 5.630 | 5.650 | 233,479 | -0.10(-1.74%) |
Aug 15, 2017 | 5.820 | 5.900 | 5.718 | 5.750 | 108,515 | -0.13(-2.21%) |
Aug 14, 2017 | 5.740 | 5.920 | 5.690 | 5.880 | 209,799 | +0.01(+0.17%) |
Aug 11, 2017 | 5.700 | 5.940 | 5.610 | 5.870 | 225,395 | +0.21(+3.62%) |
Aug 10, 2017 | 6.000 | 6.050 | 5.650 | 5.665 | 167,890 | -0.46(-7.59%) |
Aug 09, 2017 | 6.080 | 6.360 | 6.015 | 6.130 | 188,952 | -0.09(-1.45%) |
Aug 08, 2017 | 6.010 | 6.359 | 5.867 | 6.220 | 361,873 | +0.23(+3.84%) |
Aug 07, 2017 | 5.780 | 6.110 | 5.780 | 5.990 | 205,476 | +0.09(+1.53%) |
Aug 04, 2017 | 5.940 | 5.420 | 5.900 | 286,239 | +0.40(+7.27%) | |
Aug 03, 2017 | 5.540 | 5.620 | 5.000 | 5.500 | 470,887 | -0.04(-0.72%) |
Aug 02, 2017 | 5.870 | 5.990 | 5.430 | 5.540 | 408,983 | -0.27(-4.65%) |