Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.958 | 4.961 | 4.868 | 4.912 | 34,405,016 | -0.12(-2.44%) |
Oct 30, 2017 | 5.076 | 5.119 | 4.971 | 5.034 | 42,081,920 | -0.12(-2.38%) |
Oct 27, 2017 | 5.138 | 5.191 | 5.073 | 5.157 | 24,903,204 | +0.07(+1.28%) |
Oct 26, 2017 | 5.249 | 5.257 | 5.076 | 5.092 | 17,188,226 | -0.15(-2.78%) |
Oct 25, 2017 | 5.195 | 5.241 | 5.094 | 5.238 | 25,204,306 | +0.07(+1.34%) |
Oct 24, 2017 | 5.157 | 5.180 | 5.065 | 5.168 | 27,665,934 | +0.02(+0.37%) |
Oct 23, 2017 | 5.218 | 5.272 | 5.132 | 5.149 | 13,950,873 | -0.13(-2.40%) |
Oct 20, 2017 | 5.337 | 5.345 | 5.268 | 5.276 | 11,842,733 | -0.03(-0.65%) |
Oct 19, 2017 | 5.303 | 5.314 | 5.257 | 5.310 | 10,540,572 | -0.04(-0.72%) |
Oct 18, 2017 | 5.364 | 5.381 | 5.299 | 5.349 | 16,795,428 | -0.01(-0.21%) |
Oct 17, 2017 | 5.356 | 5.360 | 5.291 | 5.360 | 17,823,486 | -0.00(-0.07%) |
Oct 16, 2017 | 5.406 | 5.418 | 5.330 | 5.364 | 16,896,800 | -0.05(-0.99%) |
Oct 13, 2017 | 5.479 | 5.483 | 5.383 | 5.418 | 30,466,970 | +0.03(+0.64%) |
Oct 12, 2017 | 5.433 | 5.445 | 5.368 | 5.383 | 17,681,962 | -0.05(-0.99%) |
Oct 11, 2017 | 5.460 | 5.475 | 5.396 | 5.437 | 29,049,920 | +0.02(+0.35%) |
Oct 10, 2017 | 5.391 | 5.464 | 5.379 | 5.418 | 24,801,224 | +0.11(+2.10%) |
Oct 09, 2017 | 5.372 | 5.387 | 5.284 | 5.307 | 13,123,685 | -0.12(-2.12%) |
Oct 06, 2017 | 5.433 | 5.433 | 5.368 | 5.422 | 16,686,490 | -0.08(-1.39%) |
Oct 05, 2017 | 5.517 | 5.592 | 5.487 | 5.498 | 26,449,960 | +0.05(+0.99%) |
Oct 04, 2017 | 5.479 | 5.502 | 5.429 | 5.445 | 16,714,488 | -0.00(-0.07%) |
Oct 03, 2017 | 5.284 | 5.448 | 5.257 | 5.448 | 21,243,032 | +0.17(+3.20%) |
Oct 02, 2017 | 5.222 | 5.291 | 5.203 | 5.280 | 14,322,894 | +0.03(+0.54%) |
Sep 29, 2017 | 5.247 | 5.274 | 5.215 | 5.251 | 17,283,408 | +0.08(+1.48%) |
Sep 28, 2017 | 5.167 | 5.201 | 5.136 | 5.174 | 26,517,342 | -0.01(-0.15%) |
Sep 27, 2017 | 5.201 | 5.220 | 5.132 | 5.182 | 37,614,340 | -0.03(-0.59%) |
Sep 26, 2017 | 5.228 | 5.282 | 5.209 | 5.213 | 22,968,704 | +0.01(+0.15%) |
Sep 25, 2017 | 5.293 | 5.301 | 5.194 | 5.205 | 23,309,030 | -0.11(-2.16%) |
Sep 22, 2017 | 5.278 | 5.362 | 5.259 | 5.320 | 14,832,916 | +0.04(+0.73%) |
Sep 21, 2017 | 5.312 | 5.370 | 5.249 | 5.282 | 27,072,896 | -0.02(-0.36%) |
Sep 20, 2017 | 5.343 | 5.356 | 5.228 | 5.301 | 23,045,340 | -0.02(-0.43%) |
Sep 19, 2017 | 5.351 | 5.351 | 5.270 | 5.324 | 29,153,164 | -0.03(-0.64%) |
Sep 18, 2017 | 5.355 | 5.412 | 5.322 | 5.358 | 23,290,588 | +0.00(+0.07%) |
Sep 15, 2017 | 5.243 | 5.370 | 5.232 | 5.355 | 25,562,740 | +0.09(+1.67%) |
Sep 14, 2017 | 5.220 | 5.278 | 5.197 | 5.266 | 24,372,584 | +0.03(+0.59%) |
Sep 13, 2017 | 5.197 | 5.268 | 5.178 | 5.236 | 30,956,542 | +0.02(+0.37%) |
Sep 12, 2017 | 5.220 | 5.282 | 5.190 | 5.217 | 24,093,826 | -0.04(-0.80%) |
Sep 11, 2017 | 5.251 | 5.335 | 5.248 | 5.259 | 23,340,808 | +0.08(+1.48%) |
Sep 08, 2017 | 5.213 | 5.220 | 5.163 | 5.182 | 42,862,868 | -0.00(-0.07%) |
Sep 07, 2017 | 5.178 | 5.219 | 5.136 | 5.186 | 34,014,328 | -0.02(-0.29%) |
Sep 06, 2017 | 5.094 | 5.224 | 5.084 | 5.201 | 42,645,524 | +0.18(+3.59%) |
Sep 05, 2017 | 5.090 | 5.105 | 4.950 | 5.021 | 41,446,860 | +0.01(+0.23%) |
Sep 01, 2017 | 4.983 | 5.067 | 4.960 | 5.010 | 25,154,320 | +0.12(+2.39%) |
Aug 31, 2017 | 4.966 | 4.973 | 4.881 | 4.893 | 26,788,758 | -0.03(-0.70%) |
Aug 30, 2017 | 4.935 | 4.943 | 4.899 | 4.927 | 18,453,086 | -0.03(-0.54%) |
Aug 29, 2017 | 4.866 | 4.966 | 4.851 | 4.954 | 32,705,906 | +0.02(+0.47%) |
Aug 28, 2017 | 4.977 | 4.989 | 4.916 | 4.931 | 15,268,161 | -0.06(-1.15%) |
Aug 25, 2017 | 5.015 | 4.962 | 4.989 | 20,071,210 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.989 | 5.038 | 4.971 | 5.012 | 24,560,008 | +0.05(+0.93%) |
Aug 23, 2017 | 4.889 | 4.989 | 4.889 | 4.966 | 34,051,312 | +0.09(+1.81%) |
Aug 22, 2017 | 4.847 | 4.927 | 4.839 | 4.877 | 20,884,404 | +0.11(+2.41%) |
Aug 21, 2017 | 4.866 | 4.872 | 4.751 | 4.763 | 16,827,628 | -0.09(-1.89%) |
Aug 18, 2017 | 4.778 | 4.866 | 4.761 | 4.854 | 21,679,272 | +0.13(+2.84%) |
Aug 17, 2017 | 4.778 | 4.795 | 4.717 | 4.720 | 18,794,054 | -0.10(-2.14%) |
Aug 16, 2017 | 4.805 | 4.847 | 4.747 | 4.824 | 19,522,736 | +0.04(+0.88%) |
Aug 15, 2017 | 4.766 | 4.812 | 4.747 | 4.782 | 21,045,128 | +0.06(+1.27%) |
Aug 14, 2017 | 4.676 | 4.782 | 4.669 | 4.722 | 20,678,688 | +0.03(+0.73%) |
Aug 11, 2017 | 4.650 | 4.718 | 4.610 | 4.688 | 17,925,934 | +0.04(+0.90%) |
Aug 10, 2017 | 4.718 | 4.722 | 4.642 | 4.646 | 19,346,128 | -0.09(-1.92%) |
Aug 09, 2017 | 4.726 | 4.754 | 4.710 | 4.737 | 22,386,976 | -0.07(-1.42%) |
Aug 08, 2017 | 4.748 | 4.855 | 4.745 | 4.805 | 46,604,344 | +0.05(+1.04%) |
Aug 07, 2017 | 4.669 | 4.764 | 4.661 | 4.756 | 17,479,628 | +0.07(+1.46%) |
Aug 04, 2017 | 4.722 | 4.741 | 4.669 | 4.688 | 14,426,628 | -0.02(-0.48%) |
Aug 03, 2017 | 4.707 | 4.733 | 4.688 | 4.710 | 43,766,216 | -0.02(-0.32%) |
Aug 02, 2017 | 4.627 | 4.733 | 4.619 | 4.726 | 39,495,784 | +0.07(+1.47%) |