Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.903 | 4.904 | 4.823 | 4.832 | 21,963,492 | -0.06(-1.27%) |
Oct 30, 2017 | 4.912 | 4.938 | 4.850 | 4.894 | 22,135,418 | -0.03(-0.54%) |
Oct 27, 2017 | 4.929 | 4.938 | 4.832 | 4.921 | 34,357,968 | -0.04(-0.72%) |
Oct 26, 2017 | 4.992 | 4.992 | 4.921 | 4.956 | 14,497,521 | +0.02(+0.36%) |
Oct 25, 2017 | 5.027 | 5.063 | 4.850 | 4.938 | 32,917,052 | -0.14(-2.80%) |
Oct 24, 2017 | 5.054 | 5.134 | 5.054 | 5.080 | 30,560,294 | +0.02(+0.35%) |
Oct 23, 2017 | 5.125 | 5.134 | 5.045 | 5.063 | 22,688,062 | -0.05(-0.96%) |
Oct 20, 2017 | 5.134 | 5.134 | 5.089 | 5.112 | 9,331,155 | +0.01(+0.26%) |
Oct 19, 2017 | 5.080 | 5.116 | 5.063 | 5.098 | 9,879,460 | -0.01(-0.17%) |
Oct 18, 2017 | 5.063 | 5.125 | 5.054 | 5.107 | 12,901,005 | +0.04(+0.70%) |
Oct 17, 2017 | 5.045 | 5.089 | 5.036 | 5.072 | 9,892,750 | +0.01(+0.18%) |
Oct 16, 2017 | 5.072 | 5.080 | 5.058 | 5.063 | 8,856,353 | -0.01(-0.18%) |
Oct 13, 2017 | 5.107 | 5.107 | 5.054 | 5.072 | 9,767,822 | +0.00(+0.00%) |
Oct 12, 2017 | 5.089 | 5.134 | 5.009 | 5.072 | 22,886,628 | -0.01(-0.17%) |
Oct 11, 2017 | 5.036 | 5.107 | 5.009 | 5.080 | 15,947,206 | +0.06(+1.24%) |
Oct 10, 2017 | 5.080 | 5.089 | 5.018 | 5.018 | 11,343,550 | -0.06(-1.22%) |
Oct 09, 2017 | 5.098 | 5.134 | 5.072 | 5.080 | 8,105,660 | -0.01(-0.17%) |
Oct 06, 2017 | 5.107 | 5.125 | 5.036 | 5.089 | 12,139,033 | -0.01(-0.17%) |
Oct 05, 2017 | 5.072 | 5.143 | 5.063 | 5.098 | 19,252,684 | +0.01(+0.17%) |
Oct 04, 2017 | 5.000 | 5.098 | 4.974 | 5.089 | 25,294,090 | +0.12(+2.32%) |
Oct 03, 2017 | 4.885 | 4.974 | 4.885 | 4.974 | 19,508,274 | +0.09(+1.82%) |
Oct 02, 2017 | 4.903 | 4.929 | 4.867 | 4.885 | 18,063,504 | -0.02(-0.36%) |
Sep 29, 2017 | 4.850 | 4.947 | 4.841 | 4.903 | 17,761,624 | +0.07(+1.47%) |
Sep 28, 2017 | 4.885 | 4.912 | 4.832 | 4.832 | 13,186,479 | -0.08(-1.63%) |
Sep 27, 2017 | 4.858 | 4.921 | 4.841 | 4.912 | 18,073,802 | +0.08(+1.65%) |
Sep 26, 2017 | 4.885 | 4.912 | 4.814 | 4.832 | 15,894,563 | -0.05(-1.09%) |
Sep 25, 2017 | 4.912 | 4.929 | 4.876 | 4.885 | 14,418,977 | -0.04(-0.72%) |
Sep 22, 2017 | 4.858 | 4.921 | 4.858 | 4.921 | 9,328,273 | +0.04(+0.91%) |
Sep 21, 2017 | 4.876 | 4.912 | 4.858 | 4.876 | 8,291,627 | -0.01(-0.18%) |
Sep 20, 2017 | 4.850 | 4.903 | 4.841 | 4.885 | 22,837,874 | +0.03(+0.55%) |
Sep 19, 2017 | 4.858 | 4.889 | 4.850 | 4.858 | 11,933,350 | -0.01(-0.18%) |
Sep 18, 2017 | 4.876 | 4.912 | 4.841 | 4.867 | 20,296,984 | -0.03(-0.54%) |
Sep 15, 2017 | 4.823 | 4.894 | 4.814 | 4.894 | 33,930,276 | +0.06(+1.29%) |
Sep 14, 2017 | 4.814 | 4.850 | 4.787 | 4.832 | 18,897,740 | +0.02(+0.37%) |
Sep 13, 2017 | 4.947 | 4.956 | 4.770 | 4.814 | 30,268,740 | -0.15(-3.04%) |
Sep 12, 2017 | 4.903 | 4.965 | 4.876 | 4.965 | 21,537,848 | +0.05(+1.08%) |
Sep 11, 2017 | 4.903 | 4.921 | 4.850 | 4.912 | 22,054,000 | +0.04(+0.91%) |
Sep 08, 2017 | 4.921 | 4.921 | 4.796 | 4.867 | 27,929,294 | -0.06(-1.26%) |
Sep 07, 2017 | 4.974 | 5.000 | 4.894 | 4.929 | 17,532,844 | -0.04(-0.89%) |
Sep 06, 2017 | 4.956 | 5.000 | 4.929 | 4.974 | 16,574,689 | +0.01(+0.18%) |
Sep 05, 2017 | 5.045 | 5.063 | 4.943 | 4.965 | 22,377,890 | -0.09(-1.76%) |
Sep 01, 2017 | 5.098 | 5.107 | 5.040 | 5.054 | 14,649,503 | -0.05(-1.04%) |
Aug 31, 2017 | 5.072 | 5.107 | 5.045 | 5.107 | 15,669,294 | +0.04(+0.88%) |
Aug 30, 2017 | 4.983 | 5.107 | 4.983 | 5.063 | 18,673,730 | +0.06(+1.24%) |
Aug 29, 2017 | 4.921 | 5.000 | 4.903 | 5.000 | 12,160,881 | +0.04(+0.90%) |
Aug 28, 2017 | 4.965 | 4.983 | 4.929 | 4.956 | 11,569,941 | +0.00(+0.00%) |
Aug 25, 2017 | 4.965 | 4.992 | 4.938 | 4.956 | 11,564,048 | +0.00(+0.00%) |
Aug 24, 2017 | 4.947 | 4.974 | 4.903 | 4.956 | 12,766,174 | +0.02(+0.36%) |
Aug 23, 2017 | 5.000 | 5.027 | 4.938 | 4.938 | 19,720,328 | -0.10(-1.94%) |
Aug 22, 2017 | 4.912 | 5.036 | 4.912 | 5.036 | 26,490,148 | +0.13(+2.72%) |
Aug 21, 2017 | 4.876 | 4.912 | 4.858 | 4.903 | 11,719,731 | +0.03(+0.55%) |
Aug 18, 2017 | 4.841 | 4.903 | 4.832 | 4.876 | 14,107,441 | +0.01(+0.18%) |
Aug 17, 2017 | 4.938 | 4.956 | 4.858 | 4.867 | 21,398,196 | -0.10(-1.97%) |
Aug 16, 2017 | 4.983 | 4.996 | 4.929 | 4.965 | 12,633,523 | -0.01(-0.18%) |
Aug 15, 2017 | 4.992 | 5.005 | 4.903 | 4.974 | 23,956,100 | -0.03(-0.53%) |
Aug 14, 2017 | 4.992 | 5.027 | 4.965 | 5.000 | 16,659,790 | +0.05(+1.08%) |
Aug 11, 2017 | 4.858 | 4.978 | 4.850 | 4.947 | 20,820,482 | +0.06(+1.27%) |
Aug 10, 2017 | 4.885 | 4.921 | 4.876 | 4.885 | 19,142,334 | -0.04(-0.90%) |
Aug 09, 2017 | 4.912 | 4.947 | 4.867 | 4.929 | 20,923,828 | +0.00(+0.00%) |
Aug 08, 2017 | 4.956 | 5.009 | 4.912 | 4.929 | 24,368,850 | -0.04(-0.72%) |
Aug 07, 2017 | 4.921 | 4.974 | 4.921 | 4.965 | 15,809,906 | +0.04(+0.72%) |
Aug 04, 2017 | 5.009 | 5.031 | 4.921 | 4.930 | 21,340,130 | -0.07(-1.42%) |
Aug 03, 2017 | 5.018 | 5.089 | 4.987 | 5.000 | 19,616,668 | -0.04(-0.70%) |
Aug 02, 2017 | 5.107 | 5.133 | 4.974 | 5.036 | 20,792,382 | -0.10(-1.90%) |