Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.323 | 4.331 | 4.287 | 4.323 | 17,204,118 | +0.06(+1.45%) |
Oct 30, 2017 | 4.270 | 4.305 | 4.243 | 4.261 | 23,092,530 | -0.08(-1.83%) |
Oct 27, 2017 | 4.411 | 4.420 | 4.261 | 4.340 | 49,561,136 | +0.13(+3.15%) |
Oct 26, 2017 | 4.349 | 4.420 | 4.199 | 4.208 | 85,248,200 | -1.14(-21.32%) |
Oct 25, 2017 | 5.304 | 5.348 | 5.260 | 5.348 | 16,380,256 | +0.05(+1.00%) |
Oct 24, 2017 | 5.313 | 5.321 | 5.277 | 5.295 | 6,560,250 | -0.04(-0.66%) |
Oct 23, 2017 | 5.357 | 5.370 | 5.321 | 5.330 | 9,039,703 | -0.04(-0.82%) |
Oct 20, 2017 | 5.321 | 5.401 | 5.304 | 5.375 | 20,771,568 | +0.23(+4.47%) |
Oct 19, 2017 | 5.127 | 5.189 | 5.118 | 5.145 | 7,340,628 | -0.04(-0.68%) |
Oct 18, 2017 | 5.198 | 5.207 | 5.162 | 5.180 | 5,210,370 | +0.03(+0.51%) |
Oct 17, 2017 | 5.171 | 5.180 | 5.145 | 5.154 | 7,207,176 | -0.04(-0.68%) |
Oct 16, 2017 | 5.224 | 5.242 | 5.171 | 5.189 | 8,124,600 | -0.05(-1.01%) |
Oct 13, 2017 | 5.233 | 5.251 | 5.215 | 5.242 | 12,049,916 | +0.09(+1.72%) |
Oct 12, 2017 | 5.145 | 5.180 | 5.118 | 5.154 | 9,930,484 | -0.04(-0.85%) |
Oct 11, 2017 | 5.207 | 5.207 | 5.171 | 5.198 | 8,713,371 | -0.04(-0.68%) |
Oct 10, 2017 | 5.268 | 5.277 | 5.189 | 5.233 | 15,103,438 | +0.00(+0.00%) |
Oct 09, 2017 | 5.242 | 5.260 | 5.224 | 5.233 | 6,274,417 | +0.01(+0.17%) |
Oct 06, 2017 | 5.207 | 5.233 | 5.189 | 5.224 | 8,090,038 | -0.02(-0.34%) |
Oct 05, 2017 | 5.224 | 5.260 | 5.215 | 5.242 | 7,251,614 | +0.01(+0.17%) |
Oct 04, 2017 | 5.242 | 5.251 | 5.215 | 5.233 | 8,337,175 | -0.04(-0.84%) |
Oct 03, 2017 | 5.304 | 5.304 | 5.268 | 5.277 | 7,641,060 | -0.01(-0.17%) |
Oct 02, 2017 | 5.260 | 5.313 | 5.245 | 5.286 | 12,418,457 | +0.00(+0.00%) |
Sep 29, 2017 | 5.224 | 5.304 | 5.207 | 5.286 | 10,854,114 | +0.07(+1.36%) |
Sep 28, 2017 | 5.224 | 5.233 | 5.189 | 5.215 | 9,042,192 | +0.02(+0.34%) |
Sep 27, 2017 | 5.154 | 5.198 | 14,259,395 | -0.04(-0.68%) | ||
Sep 26, 2017 | 5.233 | 5.277 | 5.215 | 5.233 | 13,812,664 | -0.01(-0.17%) |
Sep 25, 2017 | 5.295 | 5.313 | 5.242 | 5.242 | 11,767,791 | -0.06(-1.17%) |
Sep 22, 2017 | 5.286 | 5.348 | 5.277 | 5.304 | 16,011,701 | -0.04(-0.83%) |
Sep 21, 2017 | 5.392 | 5.410 | 5.339 | 5.348 | 18,653,102 | -0.11(-2.10%) |
Sep 20, 2017 | 5.516 | 5.516 | 5.392 | 5.463 | 15,406,037 | -0.04(-0.64%) |
Sep 19, 2017 | 5.525 | 5.534 | 5.481 | 5.498 | 14,834,268 | +0.01(+0.16%) |
Sep 18, 2017 | 5.498 | 5.534 | 5.463 | 5.489 | 16,614,528 | +0.04(+0.81%) |
Sep 15, 2017 | 5.472 | 5.498 | 5.436 | 5.445 | 21,315,970 | +0.13(+2.50%) |
Sep 14, 2017 | 5.295 | 5.313 | 5.277 | 5.313 | 8,963,355 | -0.01(-0.17%) |
Sep 13, 2017 | 5.330 | 5.339 | 5.304 | 5.321 | 8,356,352 | -0.06(-1.15%) |
Sep 12, 2017 | 5.401 | 5.409 | 5.357 | 5.383 | 16,795,188 | +0.01(+0.16%) |
Sep 11, 2017 | 5.392 | 5.419 | 5.348 | 5.375 | 13,149,571 | +0.08(+1.50%) |
Sep 08, 2017 | 5.357 | 5.366 | 5.286 | 5.295 | 19,722,710 | -0.18(-3.23%) |
Sep 07, 2017 | 5.525 | 5.534 | 5.454 | 5.472 | 14,095,960 | +0.03(+0.49%) |
Sep 06, 2017 | 5.436 | 5.454 | 5.401 | 5.445 | 11,287,920 | +0.05(+0.98%) |
Sep 05, 2017 | 5.463 | 5.472 | 5.366 | 5.392 | 17,695,148 | -0.11(-1.93%) |
Sep 01, 2017 | 5.534 | 5.556 | 5.485 | 5.498 | 6,838,954 | +0.04(+0.65%) |
Aug 31, 2017 | 5.454 | 5.481 | 5.428 | 5.463 | 8,830,285 | +0.00(+0.00%) |
Aug 30, 2017 | 5.472 | 5.472 | 5.428 | 5.463 | 8,793,524 | -0.02(-0.32%) |
Aug 29, 2017 | 5.428 | 5.489 | 5.411 | 5.481 | 8,394,104 | -0.01(-0.16%) |
Aug 28, 2017 | 5.489 | 5.516 | 5.476 | 5.489 | 7,746,989 | +0.00(+0.00%) |
Aug 25, 2017 | 5.489 | 5.525 | 5.472 | 5.489 | 10,842,030 | +0.04(+0.81%) |
Aug 24, 2017 | 5.472 | 5.498 | 5.436 | 5.445 | 15,659,137 | -0.08(-1.44%) |
Aug 23, 2017 | 5.498 | 5.525 | 5.472 | 5.525 | 10,344,606 | +0.02(+0.32%) |
Aug 22, 2017 | 5.481 | 5.516 | 5.472 | 5.507 | 5,819,240 | +0.07(+1.30%) |
Aug 21, 2017 | 5.454 | 5.472 | 5.414 | 5.436 | 8,043,447 | -0.04(-0.65%) |
Aug 18, 2017 | 5.454 | 5.489 | 5.419 | 5.472 | 11,430,645 | -0.05(-0.96%) |
Aug 17, 2017 | 5.587 | 5.604 | 5.507 | 5.525 | 12,011,856 | -0.10(-1.73%) |
Aug 16, 2017 | 5.613 | 5.635 | 5.596 | 5.622 | 6,217,201 | +0.03(+0.47%) |
Aug 15, 2017 | 5.613 | 5.613 | 5.569 | 5.596 | 5,788,773 | +0.00(+0.00%) |
Aug 14, 2017 | 5.578 | 5.604 | 5.569 | 5.596 | 7,285,298 | +0.06(+1.12%) |
Aug 11, 2017 | 5.516 | 5.551 | 5.481 | 5.534 | 10,857,521 | +0.01(+0.16%) |
Aug 10, 2017 | 5.604 | 5.631 | 5.525 | 5.525 | 12,964,625 | -0.10(-1.73%) |
Aug 09, 2017 | 5.613 | 5.640 | 5.596 | 5.622 | 8,356,147 | -0.07(-1.24%) |
Aug 08, 2017 | 5.746 | 5.763 | 5.675 | 5.693 | 10,348,895 | -0.05(-0.92%) |
Aug 07, 2017 | 5.755 | 5.772 | 5.724 | 5.746 | 9,502,886 | -0.02(-0.31%) |
Aug 04, 2017 | 5.817 | 5.825 | 5.763 | 5.763 | 8,296,209 | -0.02(-0.31%) |
Aug 03, 2017 | 5.790 | 5.808 | 5.772 | 5.781 | 8,359,580 | +0.02(+0.31%) |
Aug 02, 2017 | 5.817 | 5.825 | 5.755 | 5.763 | 11,287,851 | -0.02(-0.31%) |