Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.653 | 5.715 | 5.653 | 5.694 | 2,680,869 | +0.05(+0.91%) |
Oct 30, 2017 | 5.617 | 5.725 | 5.576 | 5.643 | 3,693,226 | +0.10(+1.85%) |
Oct 27, 2017 | 5.371 | 5.556 | 5.350 | 5.540 | 4,812,660 | +0.19(+3.55%) |
Oct 26, 2017 | 5.155 | 5.355 | 5.114 | 5.350 | 4,787,581 | +0.23(+4.51%) |
Oct 25, 2017 | 5.181 | 5.207 | 5.078 | 5.119 | 2,142,153 | +0.03(+0.61%) |
Oct 24, 2017 | 5.088 | 5.094 | 5.037 | 5.088 | 2,173,563 | +0.04(+0.71%) |
Oct 23, 2017 | 5.114 | 5.114 | 5.040 | 5.052 | 2,695,166 | -0.05(-1.01%) |
Oct 20, 2017 | 5.119 | 5.124 | 5.088 | 5.104 | 1,869,382 | -0.04(-0.70%) |
Oct 19, 2017 | 5.109 | 5.150 | 5.104 | 5.140 | 1,767,974 | -0.02(-0.30%) |
Oct 18, 2017 | 5.114 | 5.176 | 5.079 | 5.155 | 2,330,799 | +0.04(+0.70%) |
Oct 17, 2017 | 5.058 | 5.119 | 5.011 | 5.119 | 2,891,350 | +0.07(+1.42%) |
Oct 16, 2017 | 5.022 | 5.078 | 4.996 | 5.047 | 1,083,830 | +0.06(+1.24%) |
Oct 13, 2017 | 4.955 | 5.001 | 4.955 | 4.986 | 1,114,856 | +0.08(+1.68%) |
Oct 12, 2017 | 4.873 | 4.934 | 4.873 | 4.904 | 1,772,374 | +0.01(+0.21%) |
Oct 11, 2017 | 4.883 | 4.914 | 4.868 | 4.893 | 903,825 | +0.02(+0.32%) |
Oct 10, 2017 | 4.904 | 4.914 | 4.878 | 4.878 | 1,282,905 | +0.03(+0.64%) |
Oct 09, 2017 | 4.904 | 4.904 | 4.834 | 4.847 | 852,027 | -0.03(-0.63%) |
Oct 06, 2017 | 4.857 | 4.898 | 4.839 | 4.878 | 1,387,084 | -0.05(-0.94%) |
Oct 05, 2017 | 4.919 | 4.942 | 4.883 | 4.924 | 1,078,254 | +0.03(+0.52%) |
Oct 04, 2017 | 4.919 | 4.932 | 4.873 | 4.898 | 1,042,637 | -0.01(-0.10%) |
Oct 03, 2017 | 4.893 | 4.909 | 4.857 | 4.904 | 1,519,791 | +0.02(+0.42%) |
Oct 02, 2017 | 4.816 | 4.883 | 4.803 | 4.883 | 1,014,354 | +0.01(+0.21%) |
Sep 29, 2017 | 4.883 | 4.898 | 4.852 | 4.873 | 1,796,346 | -0.02(-0.32%) |
Sep 28, 2017 | 4.909 | 4.955 | 4.878 | 4.888 | 1,572,151 | -0.01(-0.10%) |
Sep 27, 2017 | 4.914 | 4.924 | 4.862 | 4.893 | 1,492,389 | -0.03(-0.63%) |
Sep 26, 2017 | 4.883 | 4.940 | 4.883 | 4.924 | 2,369,756 | +0.03(+0.52%) |
Sep 25, 2017 | 4.934 | 4.934 | 4.868 | 4.898 | 1,466,447 | -0.01(-0.10%) |
Sep 22, 2017 | 4.857 | 4.919 | 4.857 | 4.904 | 795,626 | +0.04(+0.74%) |
Sep 21, 2017 | 4.852 | 4.880 | 4.847 | 4.868 | 1,105,837 | -0.01(-0.21%) |
Sep 20, 2017 | 4.873 | 4.904 | 4.852 | 4.878 | 667,718 | +0.03(+0.53%) |
Sep 19, 2017 | 4.837 | 4.878 | 4.811 | 4.852 | 1,053,243 | +0.02(+0.32%) |
Sep 18, 2017 | 4.842 | 4.888 | 4.806 | 4.837 | 1,315,391 | -0.02(-0.32%) |
Sep 15, 2017 | 4.806 | 4.868 | 4.806 | 4.852 | 1,180,468 | +0.03(+0.53%) |
Sep 14, 2017 | 4.821 | 4.857 | 4.816 | 4.827 | 2,291,616 | +0.03(+0.53%) |
Sep 13, 2017 | 4.775 | 4.816 | 4.757 | 4.801 | 1,185,934 | +0.06(+1.19%) |
Sep 12, 2017 | 4.739 | 4.770 | 4.729 | 4.744 | 900,457 | +0.01(+0.11%) |
Sep 11, 2017 | 4.791 | 4.791 | 4.729 | 4.739 | 2,775,450 | -0.03(-0.65%) |
Sep 08, 2017 | 4.837 | 4.852 | 4.755 | 4.770 | 1,752,458 | -0.08(-1.59%) |
Sep 07, 2017 | 4.837 | 4.857 | 4.829 | 4.847 | 766,327 | +0.01(+0.11%) |
Sep 06, 2017 | 4.811 | 4.857 | 4.806 | 4.842 | 1,284,399 | +0.05(+1.07%) |
Sep 05, 2017 | 4.811 | 4.842 | 4.765 | 4.791 | 1,289,459 | +0.03(+0.54%) |
Sep 01, 2017 | 4.729 | 4.780 | 4.698 | 4.765 | 1,181,689 | +0.04(+0.76%) |
Aug 31, 2017 | 4.708 | 4.739 | 4.683 | 4.729 | 2,189,329 | +0.06(+1.32%) |
Aug 30, 2017 | 4.683 | 4.714 | 4.667 | 4.667 | 1,267,822 | -0.04(-0.87%) |
Aug 29, 2017 | 4.631 | 4.719 | 4.631 | 4.708 | 1,456,595 | +0.04(+0.88%) |
Aug 28, 2017 | 4.729 | 4.755 | 4.662 | 4.667 | 1,670,814 | -0.08(-1.62%) |
Aug 25, 2017 | 4.729 | 4.801 | 4.698 | 4.744 | 4,132,272 | +0.02(+0.43%) |
Aug 24, 2017 | 4.708 | 4.744 | 4.690 | 4.724 | 844,751 | +0.00(+0.00%) |
Aug 23, 2017 | 4.693 | 4.744 | 4.673 | 4.724 | 963,973 | +0.02(+0.33%) |
Aug 22, 2017 | 4.673 | 4.714 | 4.667 | 4.708 | 886,937 | +0.07(+1.55%) |
Aug 21, 2017 | 4.698 | 4.739 | 4.621 | 4.637 | 639,048 | -0.08(-1.74%) |
Aug 18, 2017 | 4.683 | 4.729 | 4.647 | 4.719 | 883,457 | +0.05(+1.10%) |
Aug 17, 2017 | 4.662 | 4.734 | 4.657 | 4.667 | 928,239 | +0.01(+0.11%) |
Aug 16, 2017 | 4.678 | 4.744 | 4.662 | 4.662 | 2,098,919 | -0.03(-0.66%) |
Aug 15, 2017 | 4.673 | 4.699 | 4.629 | 4.693 | 964,020 | -0.01(-0.11%) |
Aug 14, 2017 | 4.703 | 4.729 | 4.688 | 4.698 | 1,429,634 | +0.01(+0.11%) |
Aug 11, 2017 | 4.647 | 4.739 | 4.621 | 4.693 | 1,594,415 | +0.01(+0.22%) |
Aug 10, 2017 | 4.791 | 4.811 | 4.685 | 4.683 | 2,514,997 | -0.09(-1.83%) |
Aug 09, 2017 | 4.724 | 4.770 | 4.688 | 4.770 | 1,582,276 | +0.10(+2.09%) |
Aug 08, 2017 | 4.678 | 4.734 | 4.657 | 4.673 | 1,350,912 | -0.03(-0.55%) |
Aug 07, 2017 | 4.739 | 4.744 | 4.667 | 4.698 | 673,438 | -0.06(-1.29%) |
Aug 04, 2017 | 4.796 | 4.806 | 4.750 | 4.760 | 1,163,119 | -0.04(-0.86%) |
Aug 03, 2017 | 4.796 | 4.845 | 4.775 | 4.801 | 1,774,802 | +0.04(+0.75%) |
Aug 02, 2017 | 4.714 | 4.785 | 4.708 | 4.765 | 1,164,615 | +0.04(+0.87%) |