Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.702 | 4.813 | 4.584 | 4.663 | 5,409,257 | -0.03(-0.56%) |
Oct 30, 2017 | 4.656 | 4.898 | 4.506 | 4.689 | 7,708,261 | +0.09(+1.85%) |
Oct 27, 2017 | 4.486 | 4.704 | 4.466 | 4.604 | 7,631,318 | +0.23(+5.24%) |
Oct 26, 2017 | 4.434 | 4.447 | 4.339 | 4.375 | 2,824,644 | -0.04(-0.89%) |
Oct 25, 2017 | 4.565 | 4.577 | 4.375 | 4.414 | 2,807,053 | -0.12(-2.60%) |
Oct 24, 2017 | 4.499 | 4.682 | 4.499 | 4.532 | 3,703,737 | +0.03(+0.73%) |
Oct 23, 2017 | 4.394 | 4.617 | 4.388 | 4.499 | 4,563,316 | +0.12(+2.84%) |
Oct 20, 2017 | 4.394 | 4.397 | 4.296 | 4.375 | 2,707,042 | -0.01(-0.15%) |
Oct 19, 2017 | 4.329 | 4.381 | 4.272 | 4.381 | 3,219,459 | +0.03(+0.60%) |
Oct 18, 2017 | 4.473 | 4.486 | 4.335 | 4.355 | 2,913,154 | -0.08(-1.77%) |
Oct 17, 2017 | 4.394 | 4.440 | 4.329 | 4.434 | 3,455,747 | +0.02(+0.45%) |
Oct 16, 2017 | 4.584 | 4.627 | 4.394 | 4.414 | 4,320,376 | -0.14(-3.16%) |
Oct 13, 2017 | 4.650 | 4.669 | 4.538 | 4.558 | 3,210,106 | +0.01(+0.14%) |
Oct 12, 2017 | 4.492 | 4.659 | 4.466 | 4.551 | 2,156,757 | +0.06(+1.31%) |
Oct 11, 2017 | 4.519 | 4.557 | 4.453 | 4.492 | 1,969,497 | -0.03(-0.58%) |
Oct 10, 2017 | 4.538 | 4.545 | 4.435 | 4.519 | 3,111,235 | -0.03(-0.72%) |
Oct 09, 2017 | 4.715 | 4.722 | 4.519 | 4.551 | 3,658,988 | -0.10(-2.11%) |
Oct 06, 2017 | 4.663 | 4.715 | 4.591 | 4.650 | 2,898,235 | -0.05(-1.11%) |
Oct 05, 2017 | 4.682 | 4.800 | 4.663 | 4.702 | 2,799,343 | +0.02(+0.42%) |
Oct 04, 2017 | 4.781 | 4.781 | 4.656 | 4.682 | 2,643,000 | -0.06(-1.24%) |
Oct 03, 2017 | 4.833 | 4.833 | 4.728 | 4.741 | 2,089,627 | -0.07(-1.36%) |
Oct 02, 2017 | 4.728 | 4.807 | 4.663 | 4.807 | 2,846,578 | +0.03(+0.69%) |
Sep 29, 2017 | 4.748 | 4.833 | 4.722 | 4.774 | 1,790,838 | +0.03(+0.69%) |
Sep 28, 2017 | 4.741 | 4.846 | 4.682 | 4.741 | 2,733,589 | -0.05(-0.96%) |
Sep 27, 2017 | 4.578 | 4.866 | 4.545 | 4.787 | 4,917,416 | +0.06(+1.25%) |
Sep 26, 2017 | 4.656 | 4.788 | 4.643 | 4.728 | 3,925,659 | +0.07(+1.55%) |
Sep 25, 2017 | 5.016 | 5.088 | 4.587 | 4.656 | 8,493,864 | -0.35(-6.94%) |
Sep 22, 2017 | 4.833 | 5.154 | 4.578 | 5.003 | 13,661,449 | +0.18(+3.66%) |
Sep 21, 2017 | 5.147 | 5.160 | 4.774 | 4.826 | 8,015,612 | -0.32(-6.23%) |
Sep 20, 2017 | 5.455 | 5.489 | 5.085 | 5.147 | 7,628,458 | -0.33(-6.09%) |
Sep 19, 2017 | 5.560 | 5.612 | 5.403 | 5.481 | 3,267,390 | -0.05(-0.95%) |
Sep 18, 2017 | 5.553 | 5.668 | 5.462 | 5.534 | 3,873,443 | +0.04(+0.72%) |
Sep 15, 2017 | 5.658 | 5.760 | 5.475 | 5.494 | 5,156,630 | -0.12(-2.10%) |
Sep 14, 2017 | 5.409 | 5.639 | 5.403 | 5.612 | 3,521,530 | +0.16(+3.00%) |
Sep 13, 2017 | 5.501 | 5.566 | 5.403 | 5.449 | 3,506,792 | -0.07(-1.30%) |
Sep 12, 2017 | 5.475 | 5.566 | 5.449 | 5.521 | 2,926,585 | +0.05(+0.84%) |
Sep 11, 2017 | 5.645 | 5.678 | 5.383 | 5.475 | 5,208,922 | -0.15(-2.68%) |
Sep 08, 2017 | 5.927 | 5.973 | 5.612 | 5.625 | 10,059,885 | -0.54(-8.81%) |
Sep 07, 2017 | 6.156 | 6.218 | 6.110 | 6.169 | 2,476,791 | +0.03(+0.43%) |
Sep 06, 2017 | 6.038 | 6.424 | 5.959 | 6.143 | 5,717,057 | +0.13(+2.18%) |
Sep 05, 2017 | 5.894 | 6.045 | 5.842 | 6.012 | 2,967,064 | +0.10(+1.66%) |
Sep 01, 2017 | 5.769 | 5.946 | 5.769 | 5.914 | 3,055,159 | +0.12(+2.15%) |
Aug 31, 2017 | 5.868 | 5.894 | 5.730 | 5.789 | 3,602,773 | -0.05(-0.90%) |
Aug 30, 2017 | 5.973 | 6.022 | 5.828 | 5.842 | 3,036,653 | -0.07(-1.11%) |
Aug 29, 2017 | 6.005 | 6.005 | 5.750 | 5.907 | 3,121,296 | -0.05(-0.88%) |
Aug 28, 2017 | 5.999 | 6.071 | 5.878 | 5.959 | 2,160,792 | -0.05(-0.87%) |
Aug 25, 2017 | 6.084 | 6.208 | 5.999 | 6.012 | 2,052,535 | -0.02(-0.33%) |
Aug 24, 2017 | 5.953 | 6.156 | 5.953 | 6.031 | 2,568,146 | +0.10(+1.77%) |
Aug 23, 2017 | 5.789 | 6.009 | 5.743 | 5.927 | 2,658,936 | +0.09(+1.57%) |
Aug 22, 2017 | 5.855 | 5.927 | 5.776 | 5.835 | 2,222,003 | +0.05(+0.79%) |
Aug 21, 2017 | 6.018 | 6.051 | 5.724 | 5.789 | 3,413,477 | -0.26(-4.33%) |
Aug 18, 2017 | 5.959 | 6.149 | 5.916 | 6.051 | 2,660,704 | +0.10(+1.65%) |
Aug 17, 2017 | 6.248 | 6.306 | 5.933 | 5.953 | 3,487,852 | -0.30(-4.82%) |
Aug 16, 2017 | 6.431 | 6.490 | 6.228 | 6.254 | 3,383,641 | -0.16(-2.55%) |
Aug 15, 2017 | 6.215 | 6.457 | 6.136 | 6.418 | 3,612,091 | +0.20(+3.27%) |
Aug 14, 2017 | 6.117 | 6.320 | 6.038 | 6.215 | 3,332,963 | +0.12(+2.04%) |
Aug 11, 2017 | 5.874 | 6.123 | 5.868 | 6.090 | 3,724,385 | +0.22(+3.79%) |
Aug 10, 2017 | 6.045 | 6.107 | 5.868 | 5.868 | 2,841,278 | -0.24(-3.97%) |
Aug 09, 2017 | 6.117 | 6.202 | 5.989 | 6.110 | 2,881,421 | -0.01(-0.21%) |
Aug 08, 2017 | 6.392 | 6.477 | 6.077 | 6.123 | 5,062,898 | -0.27(-4.20%) |
Aug 07, 2017 | 6.031 | 6.424 | 6.031 | 6.392 | 5,209,325 | +0.33(+5.51%) |
Aug 04, 2017 | 6.100 | 5.839 | 6.058 | 4,926,754 | +0.24(+4.17%) | |
Aug 03, 2017 | 6.077 | 6.097 | 5.769 | 5.815 | 7,821,440 | -0.20(-3.37%) |
Aug 02, 2017 | 6.876 | 6.889 | 5.894 | 6.018 | 17,115,886 | -1.44(-19.32%) |