Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.820 | 5.845 | 5.738 | 5.738 | 115,220 | +0.26(+4.79%) |
Oct 30, 2017 | 5.730 | 5.770 | 5.402 | 5.476 | 71,993 | -0.16(-2.77%) |
Oct 27, 2017 | 5.697 | 5.775 | 5.574 | 5.632 | 13,446 | -0.05(-0.86%) |
Oct 26, 2017 | 5.607 | 5.730 | 5.545 | 5.681 | 34,726 | -0.09(-1.63%) |
Oct 25, 2017 | 5.820 | 5.820 | 5.681 | 5.775 | 33,447 | -0.09(-1.47%) |
Oct 24, 2017 | 5.812 | 6.041 | 5.738 | 5.861 | 46,414 | +0.06(+0.99%) |
Oct 23, 2017 | 5.820 | 5.864 | 5.804 | 5.804 | 47,401 | +0.08(+1.40%) |
Oct 20, 2017 | 5.738 | 5.738 | 5.694 | 5.723 | 6,047 | -0.01(-0.26%) |
Oct 19, 2017 | 5.697 | 5.738 | 5.673 | 5.738 | 45,282 | +0.10(+1.74%) |
Oct 18, 2017 | 5.468 | 5.722 | 5.427 | 5.640 | 87,431 | +0.28(+5.20%) |
Oct 17, 2017 | 5.451 | 5.476 | 5.353 | 5.361 | 23,426 | -0.05(-0.91%) |
Oct 16, 2017 | 5.230 | 5.451 | 5.230 | 5.410 | 21,898 | +0.22(+4.27%) |
Oct 13, 2017 | 5.205 | 5.238 | 5.164 | 5.189 | 936 | -0.05(-0.94%) |
Oct 12, 2017 | 5.287 | 5.287 | 5.173 | 5.238 | 3,016 | -0.02(-0.31%) |
Oct 11, 2017 | 5.287 | 5.287 | 5.205 | 5.255 | 5,393 | +0.04(+0.79%) |
Oct 10, 2017 | 5.164 | 5.238 | 5.164 | 5.214 | 6,744 | +0.08(+1.59%) |
Oct 09, 2017 | 5.164 | 5.164 | 5.116 | 5.132 | 2,805 | -0.02(-0.47%) |
Oct 06, 2017 | 5.271 | 5.271 | 5.118 | 5.156 | 8,470 | +0.00(+0.00%) |
Oct 05, 2017 | 5.178 | 5.197 | 5.148 | 5.156 | 21,401 | -0.01(-0.16%) |
Oct 04, 2017 | 5.074 | 5.272 | 5.009 | 5.164 | 31,012 | +0.09(+1.78%) |
Oct 03, 2017 | 5.000 | 5.091 | 5.000 | 5.074 | 26,793 | +0.11(+2.13%) |
Oct 02, 2017 | 4.959 | 4.984 | 4.910 | 4.968 | 9,160 | +0.04(+0.85%) |
Sep 29, 2017 | 4.918 | 4.943 | 4.902 | 4.927 | 1,901 | +0.02(+0.33%) |
Sep 28, 2017 | 4.829 | 4.918 | 4.828 | 4.910 | 10,265 | +0.07(+1.35%) |
Sep 27, 2017 | 4.877 | 4.910 | 4.787 | 4.845 | 12,408 | -0.07(-1.34%) |
Sep 26, 2017 | 4.918 | 4.968 | 4.886 | 4.910 | 16,283 | -0.05(-0.99%) |
Sep 25, 2017 | 5.000 | 5.033 | 4.943 | 4.959 | 20,647 | +0.04(+0.83%) |
Sep 22, 2017 | 4.914 | 4.943 | 4.890 | 4.918 | 12,993 | +0.01(+0.17%) |
Sep 21, 2017 | 4.918 | 4.951 | 4.902 | 4.910 | 8,945 | +0.02(+0.34%) |
Sep 20, 2017 | 4.836 | 4.959 | 4.836 | 4.894 | 9,487 | -0.02(-0.33%) |
Sep 19, 2017 | 4.968 | 4.976 | 4.902 | 4.910 | 18,033 | -0.11(-2.12%) |
Sep 18, 2017 | 5.082 | 5.082 | 5.000 | 5.017 | 24,343 | -0.02(-0.49%) |
Sep 15, 2017 | 4.984 | 5.066 | 4.955 | 5.041 | 40,110 | +0.04(+0.82%) |
Sep 14, 2017 | 5.000 | 5.000 | 4.992 | 5.000 | 36,910 | +0.04(+0.90%) |
Sep 13, 2017 | 5.000 | 5.000 | 4.902 | 4.956 | 11,759 | -0.04(-0.73%) |
Sep 12, 2017 | 4.910 | 4.992 | 4.877 | 4.992 | 49,777 | +0.18(+3.75%) |
Sep 11, 2017 | 4.918 | 4.976 | 4.771 | 4.812 | 114,488 | +0.14(+2.98%) |
Sep 08, 2017 | 4.632 | 4.689 | 4.632 | 4.673 | 24,618 | +0.00(+0.00%) |
Sep 07, 2017 | 4.632 | 4.673 | 4.558 | 4.673 | 50,463 | +0.14(+3.07%) |
Sep 06, 2017 | 4.509 | 4.582 | 4.509 | 4.533 | 4,591 | -0.02(-0.36%) |
Sep 05, 2017 | 4.574 | 4.597 | 4.525 | 4.550 | 9,998 | +0.05(+1.09%) |
Sep 01, 2017 | 4.591 | 4.623 | 4.500 | 4.500 | 12,660 | -0.05(-1.08%) |
Aug 31, 2017 | 4.543 | 4.574 | 4.500 | 4.550 | 4,650 | +0.03(+0.73%) |
Aug 30, 2017 | 4.541 | 4.541 | 4.451 | 4.517 | 4,295 | +0.00(+0.00%) |
Aug 29, 2017 | 4.484 | 4.558 | 4.484 | 4.517 | 22,532 | +0.01(+0.18%) |
Aug 28, 2017 | 4.500 | 4.550 | 4.484 | 4.509 | 5,872 | +0.01(+0.18%) |
Aug 25, 2017 | 4.459 | 4.500 | 4.459 | 4.500 | 8,054 | +0.03(+0.73%) |
Aug 24, 2017 | 4.468 | 4.484 | 4.451 | 4.468 | 5,982 | -0.01(-0.18%) |
Aug 23, 2017 | 4.451 | 4.500 | 4.435 | 4.476 | 12,502 | +0.02(+0.37%) |
Aug 22, 2017 | 4.394 | 4.500 | 4.394 | 4.459 | 5,344 | +0.06(+1.30%) |
Aug 21, 2017 | 4.409 | 4.447 | 4.386 | 4.402 | 31,012 | -0.02(-0.56%) |
Aug 18, 2017 | 4.427 | 4.427 | 4.411 | 4.427 | 8,563 | -0.01(-0.18%) |
Aug 17, 2017 | 4.427 | 4.500 | 4.418 | 4.435 | 7,934 | -0.05(-1.10%) |
Aug 16, 2017 | 4.517 | 4.517 | 4.476 | 4.484 | 8,922 | -0.07(-1.62%) |
Aug 15, 2017 | 4.517 | 4.623 | 4.517 | 4.558 | 8,688 | -0.07(-1.42%) |
Aug 14, 2017 | 4.541 | 4.648 | 4.541 | 4.623 | 7,681 | +0.05(+1.08%) |
Aug 11, 2017 | 4.468 | 4.623 | 4.459 | 4.574 | 14,632 | +0.00(+0.00%) |
Aug 10, 2017 | 4.632 | 4.681 | 4.558 | 4.574 | 22,480 | -0.07(-1.41%) |
Aug 09, 2017 | 4.599 | 4.648 | 4.591 | 4.640 | 26,052 | +0.13(+2.91%) |
Aug 08, 2017 | 4.509 | 4.591 | 4.492 | 4.509 | 51,999 | +0.12(+2.80%) |
Aug 07, 2017 | 4.427 | 4.443 | 4.386 | 4.386 | 3,950 | -0.01(-0.19%) |
Aug 04, 2017 | 4.509 | 4.509 | 4.394 | 4.394 | 21,277 | -0.11(-2.37%) |
Aug 03, 2017 | 4.468 | 4.509 | 4.431 | 4.500 | 18,077 | +0.07(+1.48%) |
Aug 02, 2017 | 4.484 | 4.484 | 4.412 | 4.435 | 5,124 | -0.06(-1.28%) |