Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.689 | 4.689 | 4.524 | 4.572 | 4,334,436 | -0.12(-2.48%) |
Oct 30, 2017 | 4.601 | 4.747 | 4.582 | 4.689 | 3,662,328 | +0.08(+1.68%) |
Oct 27, 2017 | 4.689 | 4.708 | 4.582 | 4.611 | 5,738,132 | -0.08(-1.65%) |
Oct 26, 2017 | 4.892 | 4.921 | 4.689 | 4.689 | 5,635,823 | -0.21(-4.35%) |
Oct 25, 2017 | 4.844 | 4.931 | 4.829 | 4.902 | 3,374,794 | +0.05(+1.00%) |
Oct 24, 2017 | 4.844 | 4.911 | 4.824 | 4.853 | 2,492,654 | +0.00(+0.00%) |
Oct 23, 2017 | 4.824 | 4.892 | 4.805 | 4.853 | 2,677,098 | +0.01(+0.20%) |
Oct 20, 2017 | 4.902 | 4.931 | 4.824 | 4.844 | 3,128,606 | -0.06(-1.19%) |
Oct 19, 2017 | 4.911 | 4.970 | 4.853 | 4.902 | 2,449,464 | +0.03(+0.60%) |
Oct 18, 2017 | 4.882 | 4.907 | 4.815 | 4.873 | 2,627,524 | -0.02(-0.40%) |
Oct 17, 2017 | 5.018 | 5.018 | 4.882 | 4.892 | 3,387,366 | -0.15(-3.07%) |
Oct 16, 2017 | 5.134 | 5.149 | 5.008 | 5.047 | 2,860,670 | -0.04(-0.76%) |
Oct 13, 2017 | 5.095 | 5.125 | 5.037 | 5.086 | 2,392,105 | +0.03(+0.57%) |
Oct 12, 2017 | 5.057 | 5.076 | 4.989 | 5.057 | 1,586,784 | +0.00(+0.00%) |
Oct 11, 2017 | 5.086 | 5.095 | 4.916 | 5.057 | 2,776,800 | -0.01(-0.19%) |
Oct 10, 2017 | 5.221 | 5.221 | 5.008 | 5.066 | 2,889,393 | -0.13(-2.43%) |
Oct 09, 2017 | 5.192 | 5.250 | 5.144 | 5.192 | 3,843,676 | +0.05(+0.94%) |
Oct 06, 2017 | 4.989 | 5.168 | 4.960 | 5.144 | 4,127,103 | +0.14(+2.71%) |
Oct 05, 2017 | 5.125 | 5.144 | 4.999 | 5.008 | 3,310,456 | -0.12(-2.27%) |
Oct 04, 2017 | 5.076 | 5.202 | 5.066 | 5.125 | 3,362,292 | +0.08(+1.54%) |
Oct 03, 2017 | 4.989 | 5.047 | 4.970 | 5.047 | 3,536,556 | +0.10(+1.96%) |
Oct 02, 2017 | 4.844 | 4.996 | 4.834 | 4.950 | 4,650,067 | +0.09(+1.79%) |
Sep 29, 2017 | 4.863 | 4.921 | 4.834 | 4.863 | 2,915,748 | +0.03(+0.60%) |
Sep 28, 2017 | 4.853 | 4.921 | 4.834 | 4.834 | 4,122,737 | -0.09(-1.77%) |
Sep 27, 2017 | 4.805 | 4.940 | 4.785 | 4.921 | 4,009,934 | +0.09(+1.80%) |
Sep 26, 2017 | 4.902 | 4.989 | 4.834 | 4.834 | 5,186,353 | -0.13(-2.54%) |
Sep 25, 2017 | 4.950 | 4.989 | 4.882 | 4.960 | 4,738,888 | -0.01(-0.19%) |
Sep 22, 2017 | 4.970 | 5.028 | 4.940 | 4.970 | 2,521,629 | +0.03(+0.59%) |
Sep 21, 2017 | 4.844 | 5.037 | 4.834 | 4.940 | 3,818,886 | +0.04(+0.79%) |
Sep 20, 2017 | 4.970 | 5.154 | 4.873 | 4.902 | 5,955,450 | -0.07(-1.36%) |
Sep 19, 2017 | 4.863 | 4.989 | 4.863 | 4.970 | 3,960,771 | +0.13(+2.60%) |
Sep 18, 2017 | 4.853 | 4.911 | 4.834 | 4.844 | 3,461,945 | -0.06(-1.19%) |
Sep 15, 2017 | 4.931 | 4.955 | 4.873 | 4.902 | 13,152,444 | -0.03(-0.59%) |
Sep 14, 2017 | 4.882 | 4.979 | 4.853 | 4.931 | 3,132,152 | +0.02(+0.39%) |
Sep 13, 2017 | 5.028 | 5.057 | 4.892 | 4.911 | 4,042,634 | -0.14(-2.69%) |
Sep 12, 2017 | 4.950 | 5.105 | 4.931 | 5.047 | 3,784,566 | +0.08(+1.56%) |
Sep 11, 2017 | 4.989 | 5.086 | 4.950 | 4.970 | 4,669,826 | -0.10(-1.91%) |
Sep 08, 2017 | 5.270 | 5.289 | 4.989 | 5.066 | 5,805,291 | -0.22(-4.21%) |
Sep 07, 2017 | 5.347 | 5.367 | 5.250 | 5.289 | 4,133,740 | +0.00(+0.00%) |
Sep 06, 2017 | 5.250 | 5.309 | 5.202 | 5.289 | 4,738,789 | +0.00(+0.00%) |
Sep 05, 2017 | 5.202 | 5.313 | 5.154 | 5.289 | 4,646,771 | +0.13(+2.44%) |
Sep 01, 2017 | 5.134 | 5.163 | 5.057 | 5.163 | 3,055,750 | +0.05(+0.95%) |
Aug 31, 2017 | 5.008 | 5.134 | 4.989 | 5.115 | 3,882,628 | +0.13(+2.52%) |
Aug 30, 2017 | 5.037 | 5.091 | 4.979 | 4.989 | 2,829,363 | -0.11(-2.09%) |
Aug 29, 2017 | 5.212 | 5.226 | 5.028 | 5.095 | 5,551,151 | -0.05(-0.94%) |
Aug 28, 2017 | 4.882 | 5.154 | 4.882 | 5.144 | 4,699,593 | +0.29(+5.99%) |
Aug 25, 2017 | 4.950 | 4.950 | 4.844 | 4.853 | 2,901,291 | -0.07(-1.38%) |
Aug 24, 2017 | 4.873 | 4.940 | 4.858 | 4.921 | 2,907,933 | +0.02(+0.40%) |
Aug 23, 2017 | 4.853 | 4.902 | 4.805 | 4.902 | 3,212,659 | +0.06(+1.20%) |
Aug 22, 2017 | 4.766 | 4.863 | 4.766 | 4.844 | 3,069,243 | +0.03(+0.60%) |
Aug 21, 2017 | 4.718 | 4.815 | 4.689 | 4.815 | 3,513,520 | +0.10(+2.11%) |
Aug 18, 2017 | 4.706 | 4.764 | 4.667 | 4.715 | 4,800,770 | +0.01(+0.21%) |
Aug 17, 2017 | 4.696 | 4.773 | 4.662 | 4.706 | 3,506,275 | +0.01(+0.21%) |
Aug 16, 2017 | 4.551 | 4.725 | 4.512 | 4.696 | 3,986,761 | +0.12(+2.54%) |
Aug 15, 2017 | 4.657 | 4.686 | 4.580 | 4.580 | 2,948,495 | -0.14(-2.87%) |
Aug 14, 2017 | 4.841 | 4.841 | 4.706 | 4.715 | 3,637,903 | -0.14(-2.79%) |
Aug 11, 2017 | 4.841 | 4.889 | 4.754 | 4.851 | 4,153,622 | +0.01(+0.20%) |
Aug 10, 2017 | 4.938 | 4.991 | 4.841 | 4.841 | 5,794,882 | -0.03(-0.60%) |
Aug 09, 2017 | 4.783 | 4.889 | 4.773 | 4.870 | 4,404,199 | +0.18(+3.93%) |
Aug 08, 2017 | 4.754 | 4.783 | 4.667 | 4.686 | 3,811,079 | -0.05(-1.02%) |
Aug 07, 2017 | 4.812 | 4.846 | 4.735 | 4.735 | 4,602,701 | -0.11(-2.20%) |
Aug 04, 2017 | 4.870 | 4.870 | 4.793 | 4.841 | 4,991,905 | -0.09(-1.77%) |
Aug 03, 2017 | 5.132 | 5.141 | 4.715 | 4.928 | 7,139,483 | -0.33(-6.26%) |
Aug 02, 2017 | 5.325 | 5.398 | 5.257 | 5.257 | 4,849,446 | -0.11(-1.99%) |