Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.898 | 4.923 | 4.802 | 4.814 | 39,215,960 | -0.16(-3.16%) |
Nov 29, 2017 | 5.051 | 5.055 | 4.952 | 4.971 | 22,525,728 | -0.13(-2.56%) |
Nov 28, 2017 | 5.128 | 5.174 | 5.055 | 5.101 | 19,945,792 | +0.06(+1.22%) |
Nov 27, 2017 | 5.025 | 5.071 | 4.990 | 5.040 | 14,850,441 | -0.03(-0.68%) |
Nov 24, 2017 | 5.044 | 5.074 | 5.036 | 5.074 | 8,882,723 | -0.01(-0.23%) |
Nov 22, 2017 | 5.094 | 5.109 | 5.053 | 5.086 | 17,476,446 | +0.01(+0.15%) |
Nov 21, 2017 | 5.086 | 5.174 | 5.071 | 5.078 | 24,179,648 | +0.03(+0.53%) |
Nov 20, 2017 | 4.998 | 5.067 | 4.944 | 5.051 | 17,185,376 | +0.05(+1.00%) |
Nov 17, 2017 | 4.902 | 5.017 | 4.902 | 5.002 | 20,086,512 | +0.10(+2.03%) |
Nov 16, 2017 | 4.852 | 4.929 | 4.825 | 4.902 | 18,884,652 | +0.10(+2.00%) |
Nov 15, 2017 | 4.691 | 4.814 | 4.679 | 4.806 | 18,882,338 | +0.06(+1.29%) |
Nov 14, 2017 | 4.860 | 4.869 | 4.722 | 4.745 | 23,741,472 | -0.12(-2.52%) |
Nov 13, 2017 | 4.829 | 4.898 | 4.794 | 4.867 | 19,772,502 | +0.00(+0.00%) |
Nov 10, 2017 | 4.844 | 4.886 | 4.819 | 4.867 | 36,016,052 | -0.03(-0.55%) |
Nov 09, 2017 | 4.909 | 4.971 | 4.863 | 4.894 | 32,418,110 | -0.11(-2.22%) |
Nov 08, 2017 | 4.902 | 5.023 | 4.863 | 5.005 | 31,595,928 | +0.18(+3.82%) |
Nov 07, 2017 | 4.906 | 4.909 | 4.771 | 4.821 | 31,786,330 | -0.13(-2.63%) |
Nov 06, 2017 | 4.898 | 4.959 | 4.867 | 4.952 | 25,271,122 | +0.10(+2.06%) |
Nov 03, 2017 | 4.894 | 4.894 | 4.775 | 4.852 | 43,245,428 | -0.01(-0.24%) |
Nov 02, 2017 | 4.852 | 4.883 | 4.779 | 4.863 | 25,160,032 | +0.01(+0.24%) |
Nov 01, 2017 | 4.929 | 4.979 | 4.844 | 4.852 | 27,636,426 | -0.06(-1.21%) |
Oct 31, 2017 | 4.958 | 4.961 | 4.867 | 4.912 | 34,405,264 | -0.12(-2.44%) |
Oct 30, 2017 | 5.076 | 5.119 | 4.971 | 5.034 | 42,082,224 | -0.12(-2.38%) |
Oct 27, 2017 | 5.138 | 5.191 | 5.073 | 5.157 | 24,903,382 | +0.07(+1.28%) |
Oct 26, 2017 | 5.249 | 5.257 | 5.076 | 5.092 | 17,188,348 | -0.15(-2.78%) |
Oct 25, 2017 | 5.195 | 5.241 | 5.094 | 5.237 | 25,204,486 | +0.07(+1.34%) |
Oct 24, 2017 | 5.157 | 5.180 | 5.065 | 5.168 | 27,666,132 | +0.02(+0.37%) |
Oct 23, 2017 | 5.218 | 5.272 | 5.132 | 5.149 | 13,950,973 | -0.13(-2.40%) |
Oct 20, 2017 | 5.337 | 5.345 | 5.268 | 5.276 | 11,842,818 | -0.03(-0.65%) |
Oct 19, 2017 | 5.303 | 5.314 | 5.257 | 5.310 | 10,540,647 | -0.04(-0.72%) |
Oct 18, 2017 | 5.364 | 5.381 | 5.299 | 5.349 | 16,795,548 | -0.01(-0.21%) |
Oct 17, 2017 | 5.356 | 5.360 | 5.291 | 5.360 | 17,823,612 | -0.00(-0.07%) |
Oct 16, 2017 | 5.406 | 5.418 | 5.329 | 5.364 | 16,896,922 | -0.05(-0.99%) |
Oct 13, 2017 | 5.479 | 5.483 | 5.383 | 5.418 | 30,467,188 | +0.03(+0.64%) |
Oct 12, 2017 | 5.433 | 5.445 | 5.368 | 5.383 | 17,682,088 | -0.05(-0.99%) |
Oct 11, 2017 | 5.460 | 5.475 | 5.396 | 5.437 | 29,050,128 | +0.02(+0.35%) |
Oct 10, 2017 | 5.391 | 5.464 | 5.379 | 5.418 | 24,801,400 | +0.11(+2.10%) |
Oct 09, 2017 | 5.372 | 5.387 | 5.283 | 5.306 | 13,123,779 | -0.12(-2.12%) |
Oct 06, 2017 | 5.433 | 5.433 | 5.368 | 5.422 | 16,686,610 | -0.08(-1.39%) |
Oct 05, 2017 | 5.517 | 5.592 | 5.487 | 5.498 | 26,450,150 | +0.05(+0.99%) |
Oct 04, 2017 | 5.479 | 5.502 | 5.429 | 5.445 | 16,714,608 | -0.00(-0.07%) |
Oct 03, 2017 | 5.283 | 5.448 | 5.257 | 5.448 | 21,243,184 | +0.17(+3.20%) |
Oct 02, 2017 | 5.222 | 5.291 | 5.203 | 5.280 | 14,322,996 | +0.03(+0.54%) |
Sep 29, 2017 | 5.247 | 5.274 | 5.215 | 5.251 | 17,283,530 | +0.08(+1.48%) |
Sep 28, 2017 | 5.167 | 5.201 | 5.136 | 5.174 | 26,517,528 | -0.01(-0.15%) |
Sep 27, 2017 | 5.201 | 5.220 | 5.132 | 5.182 | 37,614,608 | -0.03(-0.59%) |
Sep 26, 2017 | 5.228 | 5.282 | 5.209 | 5.213 | 22,968,866 | +0.01(+0.15%) |
Sep 25, 2017 | 5.293 | 5.301 | 5.194 | 5.205 | 23,309,196 | -0.11(-2.16%) |
Sep 22, 2017 | 5.278 | 5.362 | 5.259 | 5.320 | 14,833,020 | +0.04(+0.73%) |
Sep 21, 2017 | 5.312 | 5.370 | 5.249 | 5.282 | 27,073,088 | -0.02(-0.36%) |
Sep 20, 2017 | 5.343 | 5.356 | 5.228 | 5.301 | 23,045,504 | -0.02(-0.43%) |
Sep 19, 2017 | 5.351 | 5.351 | 5.270 | 5.324 | 29,153,370 | -0.03(-0.64%) |
Sep 18, 2017 | 5.355 | 5.412 | 5.322 | 5.358 | 23,290,752 | +0.00(+0.07%) |
Sep 15, 2017 | 5.243 | 5.370 | 5.232 | 5.355 | 25,562,922 | +0.09(+1.67%) |
Sep 14, 2017 | 5.220 | 5.278 | 5.197 | 5.266 | 24,372,758 | +0.03(+0.59%) |
Sep 13, 2017 | 5.197 | 5.268 | 5.178 | 5.236 | 30,956,762 | +0.02(+0.37%) |
Sep 12, 2017 | 5.220 | 5.281 | 5.190 | 5.217 | 24,093,996 | -0.04(-0.80%) |
Sep 11, 2017 | 5.251 | 5.335 | 5.248 | 5.259 | 23,340,972 | +0.08(+1.48%) |
Sep 08, 2017 | 5.213 | 5.220 | 5.163 | 5.182 | 42,863,172 | -0.00(-0.07%) |
Sep 07, 2017 | 5.178 | 5.218 | 5.136 | 5.186 | 34,014,568 | -0.02(-0.29%) |
Sep 06, 2017 | 5.094 | 5.224 | 5.084 | 5.201 | 42,645,828 | +0.18(+3.59%) |
Sep 05, 2017 | 5.090 | 5.105 | 4.950 | 5.021 | 41,447,152 | +0.01(+0.23%) |