Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.901 | 4.926 | 4.805 | 4.816 | 39,194,228 | -0.16(-3.16%) |
Nov 29, 2017 | 5.054 | 5.058 | 4.954 | 4.974 | 22,513,246 | -0.13(-2.56%) |
Nov 28, 2017 | 5.131 | 5.177 | 5.058 | 5.104 | 19,934,740 | +0.06(+1.22%) |
Nov 27, 2017 | 5.027 | 5.073 | 4.993 | 5.043 | 14,842,211 | -0.03(-0.68%) |
Nov 24, 2017 | 5.047 | 5.077 | 5.039 | 5.077 | 8,877,800 | -0.01(-0.23%) |
Nov 22, 2017 | 5.096 | 5.112 | 5.056 | 5.089 | 17,466,762 | +0.01(+0.15%) |
Nov 21, 2017 | 5.089 | 5.177 | 5.073 | 5.081 | 24,166,248 | +0.03(+0.53%) |
Nov 20, 2017 | 5.000 | 5.070 | 4.947 | 5.054 | 17,175,852 | +0.05(+1.00%) |
Nov 17, 2017 | 4.905 | 5.020 | 4.905 | 5.004 | 20,075,382 | +0.10(+2.03%) |
Nov 16, 2017 | 4.855 | 4.931 | 4.828 | 4.905 | 18,874,186 | +0.10(+2.00%) |
Nov 15, 2017 | 4.693 | 4.816 | 4.682 | 4.809 | 18,871,874 | +0.06(+1.29%) |
Nov 14, 2017 | 4.862 | 4.872 | 4.724 | 4.747 | 23,728,316 | -0.12(-2.52%) |
Nov 13, 2017 | 4.832 | 4.901 | 4.797 | 4.870 | 19,761,546 | +0.00(+0.00%) |
Nov 10, 2017 | 4.847 | 4.889 | 4.822 | 4.870 | 35,996,096 | -0.03(-0.55%) |
Nov 09, 2017 | 4.912 | 4.974 | 4.866 | 4.897 | 32,400,146 | -0.11(-2.22%) |
Nov 08, 2017 | 4.905 | 5.025 | 4.866 | 5.008 | 31,578,420 | +0.18(+3.82%) |
Nov 07, 2017 | 4.908 | 4.912 | 4.774 | 4.824 | 31,768,714 | -0.13(-2.63%) |
Nov 06, 2017 | 4.901 | 4.962 | 4.870 | 4.954 | 25,257,118 | +0.10(+2.06%) |
Nov 03, 2017 | 4.897 | 4.897 | 4.778 | 4.855 | 43,221,460 | -0.01(-0.24%) |
Nov 02, 2017 | 4.855 | 4.885 | 4.782 | 4.866 | 25,146,088 | +0.01(+0.24%) |
Nov 01, 2017 | 4.931 | 4.981 | 4.847 | 4.855 | 27,621,110 | -0.06(-1.21%) |
Oct 31, 2017 | 4.960 | 4.964 | 4.870 | 4.914 | 34,386,196 | -0.12(-2.44%) |
Oct 30, 2017 | 5.079 | 5.121 | 4.974 | 5.037 | 42,058,900 | -0.12(-2.38%) |
Oct 27, 2017 | 5.141 | 5.194 | 5.075 | 5.160 | 24,889,580 | +0.07(+1.28%) |
Oct 26, 2017 | 5.252 | 5.260 | 5.079 | 5.095 | 17,178,822 | -0.15(-2.78%) |
Oct 25, 2017 | 5.198 | 5.244 | 5.097 | 5.240 | 25,190,518 | +0.07(+1.34%) |
Oct 24, 2017 | 5.160 | 5.183 | 5.068 | 5.171 | 27,650,800 | +0.02(+0.37%) |
Oct 23, 2017 | 5.221 | 5.275 | 5.135 | 5.152 | 13,943,241 | -0.13(-2.40%) |
Oct 20, 2017 | 5.340 | 5.348 | 5.271 | 5.279 | 11,836,255 | -0.03(-0.65%) |
Oct 19, 2017 | 5.306 | 5.317 | 5.260 | 5.313 | 10,534,806 | -0.04(-0.72%) |
Oct 18, 2017 | 5.367 | 5.384 | 5.302 | 5.352 | 16,786,240 | -0.01(-0.21%) |
Oct 17, 2017 | 5.359 | 5.363 | 5.294 | 5.363 | 17,813,734 | -0.00(-0.07%) |
Oct 16, 2017 | 5.409 | 5.421 | 5.332 | 5.367 | 16,887,556 | -0.05(-0.99%) |
Oct 13, 2017 | 5.482 | 5.486 | 5.386 | 5.421 | 30,450,304 | +0.03(+0.64%) |
Oct 12, 2017 | 5.436 | 5.448 | 5.371 | 5.386 | 17,672,288 | -0.05(-0.99%) |
Oct 11, 2017 | 5.463 | 5.478 | 5.399 | 5.440 | 29,034,028 | +0.02(+0.35%) |
Oct 10, 2017 | 5.394 | 5.467 | 5.382 | 5.421 | 24,787,656 | +0.11(+2.10%) |
Oct 09, 2017 | 5.375 | 5.390 | 5.286 | 5.309 | 13,116,506 | -0.12(-2.12%) |
Oct 06, 2017 | 5.436 | 5.436 | 5.371 | 5.425 | 16,677,362 | -0.08(-1.39%) |
Oct 05, 2017 | 5.520 | 5.595 | 5.490 | 5.501 | 26,435,490 | +0.05(+0.99%) |
Oct 04, 2017 | 5.482 | 5.505 | 5.432 | 5.448 | 16,705,345 | -0.00(-0.07%) |
Oct 03, 2017 | 5.286 | 5.451 | 5.260 | 5.451 | 21,231,410 | +0.17(+3.20%) |
Oct 02, 2017 | 5.225 | 5.294 | 5.206 | 5.283 | 14,315,058 | +0.03(+0.54%) |
Sep 29, 2017 | 5.250 | 5.277 | 5.218 | 5.254 | 17,273,952 | +0.08(+1.48%) |
Sep 28, 2017 | 5.170 | 5.204 | 5.139 | 5.177 | 26,502,832 | -0.01(-0.15%) |
Sep 27, 2017 | 5.204 | 5.223 | 5.135 | 5.185 | 37,593,760 | -0.03(-0.59%) |
Sep 26, 2017 | 5.231 | 5.285 | 5.212 | 5.216 | 22,956,136 | +0.01(+0.15%) |
Sep 25, 2017 | 5.296 | 5.304 | 5.196 | 5.208 | 23,296,276 | -0.12(-2.16%) |
Sep 22, 2017 | 5.281 | 5.365 | 5.262 | 5.323 | 14,824,799 | +0.04(+0.73%) |
Sep 21, 2017 | 5.315 | 5.373 | 5.252 | 5.285 | 27,058,082 | -0.02(-0.36%) |
Sep 20, 2017 | 5.346 | 5.359 | 5.231 | 5.304 | 23,032,730 | -0.02(-0.43%) |
Sep 19, 2017 | 5.354 | 5.354 | 5.273 | 5.327 | 29,137,212 | -0.03(-0.64%) |
Sep 18, 2017 | 5.358 | 5.415 | 5.325 | 5.361 | 23,277,844 | +0.00(+0.07%) |
Sep 15, 2017 | 5.246 | 5.373 | 5.235 | 5.358 | 25,548,754 | +0.09(+1.67%) |
Sep 14, 2017 | 5.223 | 5.281 | 5.200 | 5.269 | 24,359,248 | +0.03(+0.59%) |
Sep 13, 2017 | 5.200 | 5.271 | 5.181 | 5.239 | 30,939,604 | +0.02(+0.37%) |
Sep 12, 2017 | 5.223 | 5.284 | 5.193 | 5.219 | 24,080,642 | -0.04(-0.80%) |
Sep 11, 2017 | 5.254 | 5.338 | 5.251 | 5.262 | 23,328,036 | +0.08(+1.48%) |
Sep 08, 2017 | 5.216 | 5.223 | 5.166 | 5.185 | 42,839,416 | -0.00(-0.07%) |
Sep 07, 2017 | 5.181 | 5.221 | 5.139 | 5.189 | 33,995,716 | -0.02(-0.29%) |
Sep 06, 2017 | 5.097 | 5.227 | 5.087 | 5.204 | 42,622,192 | +0.18(+3.59%) |
Sep 05, 2017 | 5.093 | 5.108 | 4.953 | 5.024 | 41,424,180 | +0.01(+0.23%) |