Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.960 | 4.964 | 4.870 | 4.914 | 34,385,952 | -0.12(-2.44%) |
Oct 30, 2017 | 5.079 | 5.121 | 4.974 | 5.037 | 42,058,604 | -0.12(-2.38%) |
Oct 27, 2017 | 5.141 | 5.194 | 5.075 | 5.160 | 24,889,404 | +0.07(+1.28%) |
Oct 26, 2017 | 5.252 | 5.260 | 5.079 | 5.095 | 17,178,700 | -0.15(-2.78%) |
Oct 25, 2017 | 5.198 | 5.244 | 5.097 | 5.240 | 25,190,340 | +0.07(+1.34%) |
Oct 24, 2017 | 5.160 | 5.183 | 5.068 | 5.171 | 27,650,604 | +0.02(+0.37%) |
Oct 23, 2017 | 5.221 | 5.275 | 5.135 | 5.152 | 13,943,143 | -0.13(-2.40%) |
Oct 20, 2017 | 5.340 | 5.348 | 5.271 | 5.279 | 11,836,171 | -0.03(-0.65%) |
Oct 19, 2017 | 5.306 | 5.317 | 5.260 | 5.313 | 10,534,731 | -0.04(-0.72%) |
Oct 18, 2017 | 5.367 | 5.384 | 5.302 | 5.352 | 16,786,122 | -0.01(-0.21%) |
Oct 17, 2017 | 5.359 | 5.363 | 5.294 | 5.363 | 17,813,608 | -0.00(-0.07%) |
Oct 16, 2017 | 5.409 | 5.421 | 5.332 | 5.367 | 16,887,438 | -0.05(-0.99%) |
Oct 13, 2017 | 5.482 | 5.486 | 5.386 | 5.421 | 30,450,088 | +0.03(+0.64%) |
Oct 12, 2017 | 5.436 | 5.448 | 5.371 | 5.386 | 17,672,164 | -0.05(-0.99%) |
Oct 11, 2017 | 5.463 | 5.478 | 5.399 | 5.440 | 29,033,822 | +0.02(+0.35%) |
Oct 10, 2017 | 5.394 | 5.467 | 5.382 | 5.421 | 24,787,480 | +0.11(+2.10%) |
Oct 09, 2017 | 5.375 | 5.390 | 5.286 | 5.309 | 13,116,413 | -0.12(-2.12%) |
Oct 06, 2017 | 5.436 | 5.436 | 5.371 | 5.425 | 16,677,244 | -0.08(-1.39%) |
Oct 05, 2017 | 5.520 | 5.595 | 5.490 | 5.501 | 26,435,304 | +0.05(+0.99%) |
Oct 04, 2017 | 5.482 | 5.505 | 5.432 | 5.448 | 16,705,226 | -0.00(-0.07%) |
Oct 03, 2017 | 5.286 | 5.451 | 5.260 | 5.451 | 21,231,260 | +0.17(+3.20%) |
Oct 02, 2017 | 5.225 | 5.294 | 5.206 | 5.283 | 14,314,957 | +0.03(+0.54%) |
Sep 29, 2017 | 5.250 | 5.277 | 5.218 | 5.254 | 17,273,830 | +0.08(+1.48%) |
Sep 28, 2017 | 5.170 | 5.204 | 5.139 | 5.177 | 26,502,646 | -0.01(-0.15%) |
Sep 27, 2017 | 5.204 | 5.223 | 5.135 | 5.185 | 37,593,496 | -0.03(-0.59%) |
Sep 26, 2017 | 5.231 | 5.285 | 5.212 | 5.216 | 22,955,976 | +0.01(+0.15%) |
Sep 25, 2017 | 5.296 | 5.304 | 5.196 | 5.208 | 23,296,114 | -0.12(-2.16%) |
Sep 22, 2017 | 5.281 | 5.365 | 5.262 | 5.323 | 14,824,696 | +0.04(+0.73%) |
Sep 21, 2017 | 5.315 | 5.373 | 5.252 | 5.285 | 27,057,894 | -0.02(-0.36%) |
Sep 20, 2017 | 5.346 | 5.359 | 5.231 | 5.304 | 23,032,570 | -0.02(-0.43%) |
Sep 19, 2017 | 5.354 | 5.354 | 5.273 | 5.327 | 29,137,008 | -0.03(-0.64%) |
Sep 18, 2017 | 5.358 | 5.415 | 5.325 | 5.361 | 23,277,680 | +0.00(+0.07%) |
Sep 15, 2017 | 5.246 | 5.373 | 5.235 | 5.358 | 25,548,574 | +0.09(+1.67%) |
Sep 14, 2017 | 5.223 | 5.281 | 5.200 | 5.269 | 24,359,078 | +0.03(+0.59%) |
Sep 13, 2017 | 5.200 | 5.271 | 5.181 | 5.239 | 30,939,388 | +0.02(+0.37%) |
Sep 12, 2017 | 5.223 | 5.284 | 5.193 | 5.219 | 24,080,474 | -0.04(-0.80%) |
Sep 11, 2017 | 5.254 | 5.338 | 5.251 | 5.262 | 23,327,874 | +0.08(+1.48%) |
Sep 08, 2017 | 5.216 | 5.223 | 5.166 | 5.185 | 42,839,116 | -0.00(-0.07%) |
Sep 07, 2017 | 5.181 | 5.221 | 5.139 | 5.189 | 33,995,480 | -0.02(-0.29%) |
Sep 06, 2017 | 5.097 | 5.227 | 5.087 | 5.204 | 42,621,892 | +0.18(+3.59%) |
Sep 05, 2017 | 5.093 | 5.108 | 4.953 | 5.024 | 41,423,892 | +0.01(+0.23%) |
Sep 01, 2017 | 4.986 | 5.070 | 4.963 | 5.012 | 25,140,380 | +0.12(+2.39%) |
Aug 31, 2017 | 4.968 | 4.976 | 4.884 | 4.896 | 26,773,910 | -0.03(-0.70%) |
Aug 30, 2017 | 4.938 | 4.945 | 4.901 | 4.930 | 18,442,860 | -0.03(-0.54%) |
Aug 29, 2017 | 4.869 | 4.968 | 4.853 | 4.957 | 32,687,780 | +0.02(+0.47%) |
Aug 28, 2017 | 4.980 | 4.991 | 4.919 | 4.934 | 15,259,699 | -0.06(-1.15%) |
Aug 25, 2017 | 5.018 | 4.965 | 4.991 | 20,060,086 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.991 | 5.041 | 4.974 | 5.014 | 24,546,396 | +0.05(+0.93%) |
Aug 23, 2017 | 4.892 | 4.991 | 4.892 | 4.968 | 34,032,440 | +0.09(+1.81%) |
Aug 22, 2017 | 4.850 | 4.930 | 4.842 | 4.880 | 20,872,830 | +0.12(+2.41%) |
Aug 21, 2017 | 4.869 | 4.874 | 4.754 | 4.765 | 16,818,302 | -0.09(-1.89%) |
Aug 18, 2017 | 4.781 | 4.869 | 4.763 | 4.857 | 21,667,256 | +0.13(+2.84%) |
Aug 17, 2017 | 4.781 | 4.798 | 4.719 | 4.723 | 18,783,640 | -0.10(-2.14%) |
Aug 16, 2017 | 4.807 | 4.850 | 4.750 | 4.827 | 19,511,918 | +0.04(+0.88%) |
Aug 15, 2017 | 4.769 | 4.815 | 4.750 | 4.784 | 21,033,464 | +0.06(+1.27%) |
Aug 14, 2017 | 4.679 | 4.785 | 4.671 | 4.724 | 20,667,228 | +0.03(+0.73%) |
Aug 11, 2017 | 4.652 | 4.721 | 4.612 | 4.690 | 17,916,000 | +0.04(+0.90%) |
Aug 10, 2017 | 4.721 | 4.724 | 4.645 | 4.649 | 19,335,406 | -0.09(-1.92%) |
Aug 09, 2017 | 4.728 | 4.757 | 4.713 | 4.740 | 22,374,568 | -0.07(-1.42%) |
Aug 08, 2017 | 4.751 | 4.857 | 4.747 | 4.808 | 46,578,512 | +0.05(+1.04%) |
Aug 07, 2017 | 4.671 | 4.766 | 4.664 | 4.759 | 17,469,940 | +0.07(+1.46%) |
Aug 04, 2017 | 4.724 | 4.743 | 4.671 | 4.690 | 14,418,633 | -0.02(-0.48%) |
Aug 03, 2017 | 4.709 | 4.736 | 4.690 | 4.713 | 43,741,960 | -0.02(-0.32%) |
Aug 02, 2017 | 4.630 | 4.736 | 4.622 | 4.728 | 39,473,896 | +0.07(+1.47%) |