Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.126 | 5.195 | 5.120 | 5.168 | 411,690,336 | +0.07(+1.46%) |
Oct 30, 2017 | 5.044 | 5.150 | 5.028 | 5.093 | 504,005,152 | +0.05(+0.98%) |
Oct 27, 2017 | 4.943 | 5.044 | 4.916 | 5.044 | 572,476,416 | +0.15(+3.15%) |
Oct 26, 2017 | 4.867 | 4.902 | 4.844 | 4.890 | 321,837,536 | +0.05(+1.05%) |
Oct 25, 2017 | 4.925 | 4.978 | 4.777 | 4.839 | 828,208,768 | -0.13(-2.53%) |
Oct 24, 2017 | 4.922 | 4.966 | 4.896 | 4.965 | 406,611,872 | +0.05(+1.05%) |
Oct 23, 2017 | 4.942 | 4.969 | 4.893 | 4.913 | 428,416,256 | -0.01(-0.14%) |
Oct 20, 2017 | 4.960 | 4.987 | 4.911 | 4.920 | 451,841,824 | -0.02(-0.46%) |
Oct 19, 2017 | 4.859 | 4.948 | 4.809 | 4.943 | 570,471,552 | +0.01(+0.11%) |
Oct 18, 2017 | 4.950 | 4.951 | 4.831 | 4.937 | 566,905,536 | -0.00(-0.09%) |
Oct 17, 2017 | 4.925 | 4.970 | 4.906 | 4.941 | 478,472,800 | -0.00(-0.09%) |
Oct 16, 2017 | 4.893 | 4.949 | 4.829 | 4.946 | 575,723,968 | +0.08(+1.72%) |
Oct 13, 2017 | 4.836 | 4.872 | 4.789 | 4.862 | 629,040,256 | +0.09(+1.86%) |
Oct 12, 2017 | 4.775 | 4.825 | 4.746 | 4.773 | 528,274,912 | +0.00(+0.05%) |
Oct 11, 2017 | 4.738 | 4.773 | 4.691 | 4.771 | 529,330,880 | +0.05(+1.06%) |
Oct 10, 2017 | 4.783 | 4.821 | 4.679 | 4.721 | 974,789,888 | +0.09(+1.91%) |
Oct 09, 2017 | 4.567 | 4.666 | 4.548 | 4.632 | 562,603,648 | +0.10(+2.26%) |
Oct 06, 2017 | 4.489 | 4.544 | 4.473 | 4.530 | 318,955,936 | +0.01(+0.29%) |
Oct 05, 2017 | 4.544 | 4.548 | 4.487 | 4.517 | 437,193,760 | -0.00(-0.06%) |
Oct 04, 2017 | 4.488 | 4.542 | 4.451 | 4.520 | 427,809,888 | +0.04(+0.84%) |
Oct 03, 2017 | 4.479 | 4.512 | 4.437 | 4.482 | 390,179,200 | +0.01(+0.21%) |
Oct 02, 2017 | 4.518 | 4.547 | 4.423 | 4.473 | 503,376,544 | +0.01(+0.13%) |
Sep 29, 2017 | 4.475 | 4.491 | 4.429 | 4.467 | 619,397,888 | +0.08(+1.76%) |
Sep 28, 2017 | 4.398 | 4.402 | 4.342 | 4.390 | 435,247,072 | -0.00(-0.03%) |
Sep 27, 2017 | 4.388 | 4.405 | 4.317 | 4.391 | 713,633,088 | +0.09(+2.19%) |
Sep 26, 2017 | 4.409 | 4.465 | 4.257 | 4.297 | 1,125,410,048 | +0.02(+0.56%) |
Sep 25, 2017 | 4.442 | 4.443 | 4.252 | 4.273 | 874,428,096 | -0.20(-4.47%) |
Sep 22, 2017 | 4.505 | 4.556 | 4.463 | 4.473 | 491,473,792 | -0.04(-0.97%) |
Sep 21, 2017 | 4.539 | 4.565 | 4.438 | 4.517 | 1,075,675,520 | -0.13(-2.73%) |
Sep 20, 2017 | 4.685 | 4.733 | 4.603 | 4.644 | 721,005,184 | -0.04(-0.81%) |
Sep 19, 2017 | 4.635 | 4.744 | 4.613 | 4.681 | 874,016,320 | -0.00(-0.11%) |
Sep 18, 2017 | 4.626 | 4.778 | 4.619 | 4.686 | 1,682,605,184 | +0.19(+4.13%) |
Sep 15, 2017 | 4.319 | 4.501 | 4.314 | 4.501 | 1,365,465,600 | +0.27(+6.32%) |
Sep 14, 2017 | 4.218 | 4.312 | 4.193 | 4.233 | 513,468,416 | -0.02(-0.57%) |
Sep 13, 2017 | 4.213 | 4.286 | 4.180 | 4.257 | 581,029,056 | +0.02(+0.45%) |
Sep 12, 2017 | 4.223 | 4.172 | 4.238 | 411,501,056 | +0.02(+0.36%) | |
Sep 11, 2017 | 4.136 | 4.234 | 4.131 | 4.223 | 567,300,416 | +0.13(+3.24%) |
Sep 08, 2017 | 4.151 | 4.166 | 4.066 | 4.090 | 499,103,616 | -0.07(-1.73%) |
Sep 07, 2017 | 4.160 | 4.195 | 4.122 | 4.162 | 353,009,056 | +0.02(+0.46%) |
Sep 06, 2017 | 4.179 | 4.193 | 4.108 | 4.143 | 397,662,432 | -0.00(-0.06%) |
Sep 05, 2017 | 4.207 | 4.213 | 4.087 | 4.146 | 695,709,824 | -0.11(-2.67%) |
Sep 01, 2017 | 4.247 | 4.295 | 4.238 | 4.259 | 445,651,776 | +0.03(+0.60%) |
Aug 31, 2017 | 4.160 | 4.238 | 4.153 | 4.234 | 612,732,288 | +0.09(+2.27%) |
Aug 30, 2017 | 4.135 | 4.151 | 4.105 | 4.140 | 384,387,104 | +0.02(+0.60%) |
Aug 29, 2017 | 4.063 | 4.137 | 4.055 | 4.115 | 323,862,688 | -0.01(-0.16%) |
Aug 28, 2017 | 4.112 | 4.125 | 4.056 | 4.122 | 389,219,136 | +0.03(+0.71%) |
Aug 25, 2017 | 4.162 | 4.087 | 4.093 | 357,377,536 | -0.03(-0.84%) | |
Aug 24, 2017 | 4.175 | 4.180 | 4.101 | 4.128 | 469,643,072 | -0.02(-0.37%) |
Aug 23, 2017 | 4.028 | 4.154 | 4.019 | 4.143 | 579,383,872 | +0.08(+2.00%) |
Aug 22, 2017 | 4.010 | 4.068 | 3.991 | 4.062 | 450,208,352 | +0.09(+2.14%) |
Aug 21, 2017 | 4.060 | 4.072 | 3.933 | 3.977 | 623,738,496 | -0.06(-1.46%) |
Aug 18, 2017 | 4.090 | 4.107 | 3.989 | 4.035 | 601,514,816 | +0.00(+0.02%) |
Aug 17, 2017 | 4.118 | 4.135 | 4.032 | 4.035 | 524,855,584 | -0.09(-2.23%) |
Aug 16, 2017 | 4.188 | 4.211 | 4.094 | 4.127 | 596,270,144 | -0.05(-1.10%) |
Aug 15, 2017 | 4.213 | 4.240 | 4.139 | 4.172 | 764,516,736 | -0.04(-0.84%) |
Aug 14, 2017 | 3.990 | 4.211 | 3.978 | 4.208 | 1,278,896,896 | +0.31(+7.98%) |
Aug 11, 2017 | 3.926 | 3.973 | 3.821 | 3.897 | 1,497,967,744 | -0.22(-5.33%) |
Aug 10, 2017 | 4.302 | 4.314 | 4.106 | 4.116 | 1,321,677,952 | -0.18(-4.28%) |
Aug 09, 2017 | 4.209 | 4.303 | 4.190 | 4.301 | 529,952,608 | +0.05(+1.06%) |
Aug 08, 2017 | 4.345 | 4.362 | 4.216 | 4.255 | 754,004,736 | -0.05(-1.19%) |
Aug 07, 2017 | 4.208 | 4.307 | 4.198 | 4.307 | 717,054,336 | +0.13(+3.07%) |
Aug 04, 2017 | 4.183 | 4.250 | 4.160 | 4.178 | 589,398,400 | +0.02(+0.44%) |
Aug 03, 2017 | 4.107 | 4.164 | 4.090 | 4.160 | 442,573,184 | +0.05(+1.27%) |
Aug 02, 2017 | 4.142 | 4.146 | 4.030 | 4.108 | 478,343,808 | -0.00(-0.06%) |