Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.690 | 5.770 | 5.680 | 5.740 | 1,641,434 | +0.03(+0.53%) |
Oct 30, 2017 | 5.750 | 5.660 | 5.710 | 3,364,060 | +0.02(+0.35%) | |
Oct 27, 2017 | 5.500 | 5.690 | 5.480 | 5.690 | 4,779,958 | +0.19(+3.45%) |
Oct 26, 2017 | 5.410 | 5.500 | 5.390 | 5.500 | 2,974,973 | +0.07(+1.29%) |
Oct 25, 2017 | 5.440 | 5.460 | 5.385 | 5.430 | 1,447,913 | -0.03(-0.55%) |
Oct 24, 2017 | 5.430 | 5.480 | 5.370 | 5.460 | 1,526,637 | +0.07(+1.30%) |
Oct 23, 2017 | 5.420 | 5.439 | 5.360 | 5.390 | 1,250,339 | +0.00(+0.00%) |
Oct 20, 2017 | 5.290 | 5.400 | 5.290 | 5.390 | 873,327 | +0.04(+0.75%) |
Oct 19, 2017 | 5.340 | 5.390 | 5.330 | 5.350 | 1,599,864 | -0.07(-1.29%) |
Oct 18, 2017 | 5.460 | 5.480 | 5.395 | 5.420 | 1,569,344 | -0.01(-0.18%) |
Oct 17, 2017 | 5.430 | 5.470 | 5.335 | 5.430 | 2,317,283 | +0.01(+0.18%) |
Oct 16, 2017 | 5.460 | 5.470 | 5.390 | 5.420 | 2,065,333 | +0.07(+1.31%) |
Oct 13, 2017 | 5.360 | 5.380 | 5.300 | 5.350 | 2,244,722 | +0.09(+1.71%) |
Oct 12, 2017 | 5.220 | 5.290 | 5.195 | 5.260 | 2,731,276 | -0.08(-1.50%) |
Oct 11, 2017 | 5.310 | 5.360 | 5.250 | 5.340 | 1,654,206 | +0.04(+0.75%) |
Oct 10, 2017 | 5.250 | 5.320 | 5.230 | 5.300 | 2,820,107 | +0.19(+3.72%) |
Oct 09, 2017 | 5.120 | 5.140 | 5.080 | 5.110 | 1,062,873 | +0.03(+0.59%) |
Oct 06, 2017 | 5.120 | 5.120 | 5.050 | 5.080 | 3,919,662 | -0.20(-3.79%) |
Oct 05, 2017 | 5.190 | 5.340 | 5.190 | 5.280 | 2,255,976 | +0.12(+2.33%) |
Oct 04, 2017 | 5.230 | 5.270 | 5.145 | 5.160 | 1,814,102 | -0.07(-1.34%) |
Oct 03, 2017 | 5.240 | 5.275 | 5.215 | 5.230 | 653,450 | -0.01(-0.19%) |
Oct 02, 2017 | 5.220 | 5.270 | 5.180 | 5.240 | 2,065,769 | -0.14(-2.60%) |
Sep 29, 2017 | 5.370 | 5.420 | 5.350 | 5.380 | 740,585 | -0.01(-0.19%) |
Sep 28, 2017 | 5.530 | 5.550 | 5.340 | 5.390 | 4,539,650 | -0.08(-1.46%) |
Sep 27, 2017 | 5.470 | 5.490 | 5.400 | 5.470 | 4,975,730 | +0.03(+0.55%) |
Sep 26, 2017 | 5.420 | 5.464 | 5.381 | 5.440 | 1,839,890 | -0.06(-1.09%) |
Sep 25, 2017 | 5.340 | 5.500 | 5.340 | 5.500 | 4,960,861 | +0.22(+4.17%) |
Sep 22, 2017 | 5.260 | 5.281 | 5.230 | 5.280 | 892,532 | -0.01(-0.19%) |
Sep 21, 2017 | 5.240 | 5.290 | 5.200 | 5.290 | 1,230,282 | +0.01(+0.19%) |
Sep 20, 2017 | 5.240 | 5.340 | 5.220 | 5.280 | 4,094,401 | +0.10(+1.93%) |
Sep 19, 2017 | 5.260 | 5.280 | 5.150 | 5.180 | 1,376,876 | -0.06(-1.15%) |
Sep 18, 2017 | 5.210 | 5.260 | 5.140 | 5.240 | 1,830,196 | -0.02(-0.38%) |
Sep 15, 2017 | 5.250 | 5.270 | 5.220 | 5.260 | 2,192,731 | +0.05(+0.96%) |
Sep 14, 2017 | 5.240 | 5.310 | 5.200 | 5.210 | 6,443,359 | +0.04(+0.77%) |
Sep 13, 2017 | 5.070 | 5.170 | 5.059 | 5.170 | 3,470,791 | +0.14(+2.78%) |
Sep 12, 2017 | 5.010 | 5.050 | 4.994 | 5.030 | 961,135 | +0.04(+0.80%) |
Sep 11, 2017 | 4.900 | 5.030 | 4.870 | 4.990 | 1,803,905 | +0.06(+1.22%) |
Sep 08, 2017 | 5.140 | 5.140 | 4.895 | 4.930 | 2,185,467 | -0.23(-4.46%) |
Sep 07, 2017 | 5.110 | 5.170 | 5.090 | 5.160 | 3,169,670 | +0.02(+0.39%) |
Sep 06, 2017 | 5.140 | 5.180 | 5.090 | 5.140 | 2,077,869 | +0.07(+1.38%) |
Sep 05, 2017 | 5.060 | 5.120 | 5.044 | 5.070 | 4,107,677 | +0.17(+3.47%) |
Sep 01, 2017 | 4.860 | 4.900 | 4.800 | 4.900 | 1,303,873 | +0.04(+0.82%) |
Aug 31, 2017 | 4.800 | 4.910 | 4.790 | 4.860 | 3,698,231 | +0.14(+2.97%) |
Aug 30, 2017 | 4.750 | 4.820 | 4.710 | 4.720 | 2,555,637 | -0.07(-1.46%) |
Aug 29, 2017 | 4.790 | 4.809 | 4.695 | 4.790 | 3,085,790 | -0.04(-0.83%) |
Aug 28, 2017 | 4.910 | 4.920 | 4.740 | 4.830 | 4,429,266 | -0.13(-2.62%) |
Aug 25, 2017 | 4.920 | 4.970 | 4.900 | 4.960 | 1,251,631 | +0.02(+0.40%) |
Aug 24, 2017 | 4.960 | 4.970 | 4.850 | 4.940 | 2,405,464 | -0.09(-1.79%) |
Aug 23, 2017 | 4.940 | 5.040 | 4.930 | 5.030 | 1,652,754 | +0.07(+1.41%) |
Aug 22, 2017 | 4.960 | 5.008 | 4.920 | 4.960 | 1,461,449 | +0.03(+0.61%) |
Aug 21, 2017 | 5.030 | 5.050 | 4.875 | 4.930 | 1,780,490 | -0.16(-3.14%) |
Aug 18, 2017 | 4.870 | 5.100 | 4.835 | 5.090 | 2,409,478 | +0.24(+4.95%) |
Aug 17, 2017 | 4.840 | 4.910 | 4.820 | 4.850 | 4,221,882 | -0.01(-0.21%) |
Aug 16, 2017 | 4.990 | 5.020 | 4.850 | 4.860 | 2,243,609 | -0.11(-2.21%) |
Aug 15, 2017 | 4.900 | 4.980 | 4.885 | 4.970 | 1,294,946 | +0.03(+0.61%) |
Aug 14, 2017 | 5.110 | 5.170 | 4.940 | 4.940 | 2,236,757 | -0.19(-3.70%) |
Aug 11, 2017 | 5.050 | 5.150 | 5.010 | 5.130 | 1,298,723 | +0.04(+0.79%) |
Aug 10, 2017 | 5.290 | 5.300 | 5.080 | 5.090 | 3,588,396 | -0.14(-2.68%) |
Aug 09, 2017 | 5.210 | 5.230 | 5.150 | 5.230 | 1,873,162 | +0.06(+1.16%) |
Aug 08, 2017 | 5.140 | 5.235 | 5.130 | 5.170 | 1,543,905 | -0.03(-0.58%) |
Aug 07, 2017 | 5.140 | 5.210 | 5.080 | 5.200 | 1,889,037 | +0.00(+0.00%) |
Aug 04, 2017 | 5.140 | 5.235 | 5.100 | 5.200 | 1,944,577 | +0.07(+1.36%) |
Aug 03, 2017 | 5.260 | 5.280 | 5.115 | 5.130 | 3,494,350 | -0.09(-1.72%) |
Aug 02, 2017 | 5.170 | 5.247 | 5.100 | 5.220 | 1,636,123 | +0.05(+0.97%) |