Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.567 | 5.595 | 5.544 | 5.583 | 3,471,493 | +0.03(+0.56%) |
Nov 29, 2017 | 5.497 | 5.591 | 5.497 | 5.551 | 3,582,800 | +0.09(+1.58%) |
Nov 28, 2017 | 5.379 | 5.465 | 5.375 | 5.465 | 4,032,176 | +0.09(+1.75%) |
Nov 27, 2017 | 5.348 | 5.387 | 5.324 | 5.371 | 2,686,753 | +0.02(+0.44%) |
Nov 24, 2017 | 5.348 | 5.383 | 5.336 | 5.348 | 659,672 | +0.04(+0.74%) |
Nov 22, 2017 | 5.285 | 5.324 | 5.285 | 5.309 | 4,953,115 | +0.12(+2.26%) |
Nov 21, 2017 | 5.207 | 5.207 | 5.183 | 5.191 | 1,424,182 | +0.04(+0.76%) |
Nov 20, 2017 | 5.144 | 5.160 | 5.121 | 5.152 | 1,639,875 | -0.02(-0.30%) |
Nov 17, 2017 | 5.144 | 5.168 | 5.136 | 5.168 | 1,888,678 | +0.02(+0.46%) |
Nov 16, 2017 | 5.129 | 5.160 | 5.117 | 5.144 | 1,038,602 | +0.03(+0.61%) |
Nov 15, 2017 | 5.042 | 5.121 | 5.035 | 5.113 | 1,656,726 | -0.09(-1.66%) |
Nov 14, 2017 | 5.191 | 5.246 | 5.152 | 5.199 | 2,829,553 | +0.10(+2.00%) |
Nov 13, 2017 | 5.058 | 5.121 | 5.050 | 5.097 | 1,154,513 | -0.02(-0.46%) |
Nov 10, 2017 | 5.113 | 5.129 | 5.097 | 5.121 | 1,637,311 | -0.05(-0.91%) |
Nov 09, 2017 | 5.160 | 5.183 | 5.082 | 5.168 | 7,240,533 | -0.06(-1.20%) |
Nov 08, 2017 | 5.262 | 5.262 | 5.215 | 5.230 | 1,692,849 | -0.02(-0.30%) |
Nov 07, 2017 | 5.262 | 5.277 | 5.223 | 5.246 | 1,200,586 | -0.01(-0.15%) |
Nov 06, 2017 | 5.262 | 5.273 | 5.230 | 5.254 | 2,170,385 | -0.09(-1.61%) |
Nov 03, 2017 | 5.340 | 5.340 | 5.309 | 5.340 | 1,016,748 | -0.02(-0.29%) |
Nov 02, 2017 | 5.309 | 5.364 | 5.277 | 5.356 | 1,929,161 | +0.03(+0.59%) |
Nov 01, 2017 | 5.324 | 5.348 | 5.305 | 5.324 | 2,492,616 | +0.01(+0.15%) |
Oct 31, 2017 | 5.301 | 5.336 | 5.286 | 5.317 | 1,845,953 | -0.05(-1.02%) |
Oct 30, 2017 | 5.379 | 5.395 | 5.340 | 5.371 | 2,153,911 | -0.08(-1.44%) |
Oct 27, 2017 | 5.418 | 5.465 | 5.379 | 5.450 | 2,880,370 | +0.16(+2.96%) |
Oct 26, 2017 | 5.301 | 5.324 | 5.285 | 5.293 | 9,647,436 | +0.07(+1.35%) |
Oct 25, 2017 | 5.277 | 5.285 | 5.207 | 5.223 | 2,342,926 | +0.03(+0.60%) |
Oct 24, 2017 | 5.168 | 5.207 | 5.168 | 5.191 | 1,608,746 | +0.10(+2.00%) |
Oct 23, 2017 | 5.113 | 5.144 | 5.082 | 5.089 | 1,657,715 | -0.01(-0.15%) |
Oct 20, 2017 | 5.074 | 5.109 | 5.050 | 5.097 | 1,510,245 | +0.02(+0.46%) |
Oct 19, 2017 | 5.019 | 5.089 | 5.019 | 5.074 | 1,259,658 | +0.00(+0.00%) |
Oct 18, 2017 | 5.066 | 5.082 | 5.058 | 5.074 | 1,127,565 | -0.02(-0.46%) |
Oct 17, 2017 | 5.089 | 5.105 | 5.066 | 5.097 | 2,389,606 | -0.05(-1.06%) |
Oct 16, 2017 | 5.105 | 5.152 | 5.105 | 5.152 | 757,919 | +0.08(+1.54%) |
Oct 13, 2017 | 5.027 | 5.082 | 5.027 | 5.074 | 940,639 | +0.05(+1.09%) |
Oct 12, 2017 | 5.042 | 5.042 | 5.003 | 5.019 | 1,153,558 | -0.08(-1.54%) |
Oct 11, 2017 | 5.074 | 5.109 | 5.058 | 5.097 | 1,442,948 | +0.02(+0.31%) |
Oct 10, 2017 | 5.074 | 5.082 | 5.035 | 5.082 | 1,034,589 | +0.01(+0.15%) |
Oct 09, 2017 | 5.074 | 5.105 | 5.050 | 5.074 | 1,373,831 | +0.01(+0.15%) |
Oct 06, 2017 | 5.050 | 5.097 | 5.050 | 5.066 | 2,697,416 | +0.06(+1.25%) |
Oct 05, 2017 | 4.980 | 5.003 | 4.962 | 5.003 | 1,154,885 | +0.02(+0.47%) |
Oct 04, 2017 | 5.003 | 5.003 | 4.964 | 4.980 | 1,642,915 | -0.07(-1.40%) |
Oct 03, 2017 | 4.996 | 5.058 | 4.996 | 5.050 | 1,250,332 | +0.04(+0.78%) |
Oct 02, 2017 | 5.042 | 5.027 | 4.988 | 5.011 | 4,743,820 | -0.03(-0.62%) |
Sep 29, 2017 | 5.058 | 5.070 | 5.015 | 5.042 | 3,562,738 | +0.02(+0.31%) |
Sep 28, 2017 | 5.042 | 5.066 | 5.011 | 5.027 | 1,406,323 | -0.01(-0.16%) |
Sep 27, 2017 | 4.996 | 5.166 | 4.981 | 5.035 | 2,372,195 | +0.09(+1.72%) |
Sep 26, 2017 | 4.973 | 4.988 | 4.934 | 4.950 | 1,396,272 | +0.02(+0.47%) |
Sep 25, 2017 | 4.965 | 4.973 | 4.903 | 4.926 | 3,644,356 | -0.09(-1.70%) |
Sep 22, 2017 | 4.981 | 5.012 | 4.981 | 5.012 | 1,413,813 | +0.03(+0.62%) |
Sep 21, 2017 | 4.934 | 4.992 | 4.934 | 4.981 | 7,108,658 | +0.06(+1.26%) |
Sep 20, 2017 | 4.903 | 4.926 | 4.872 | 4.919 | 5,069,328 | +0.03(+0.63%) |
Sep 19, 2017 | 4.896 | 4.903 | 4.872 | 4.888 | 1,534,092 | +0.08(+1.61%) |
Sep 18, 2017 | 4.780 | 4.810 | 4.780 | 4.810 | 1,047,107 | +0.03(+0.65%) |
Sep 15, 2017 | 4.764 | 4.787 | 4.756 | 4.780 | 1,057,781 | +0.05(+0.98%) |
Sep 14, 2017 | 4.749 | 4.756 | 4.725 | 4.733 | 1,436,049 | -0.09(-1.92%) |
Sep 13, 2017 | 4.803 | 4.834 | 4.780 | 4.826 | 2,391,547 | +0.05(+0.97%) |
Sep 12, 2017 | 4.756 | 4.810 | 4.756 | 4.780 | 2,348,948 | +0.03(+0.65%) |
Sep 11, 2017 | 4.725 | 4.756 | 4.710 | 4.749 | 1,608,919 | +0.09(+1.82%) |
Sep 08, 2017 | 4.664 | 4.694 | 4.648 | 4.664 | 1,192,288 | +0.05(+1.00%) |
Sep 07, 2017 | 4.679 | 4.679 | 4.602 | 4.617 | 3,088,649 | -0.07(-1.49%) |
Sep 06, 2017 | 4.679 | 4.710 | 4.664 | 4.687 | 1,159,502 | +0.02(+0.33%) |
Sep 05, 2017 | 4.702 | 4.718 | 4.656 | 4.671 | 2,137,414 | -0.08(-1.63%) |