Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.229 | 5.260 | 5.208 | 5.213 | 440,886 | -0.02(-0.30%) |
Oct 30, 2017 | 5.296 | 5.311 | 5.224 | 5.229 | 379,828 | -0.08(-1.46%) |
Oct 27, 2017 | 5.291 | 5.327 | 5.270 | 5.306 | 302,864 | +0.04(+0.79%) |
Oct 26, 2017 | 5.280 | 5.368 | 5.255 | 5.265 | 449,069 | +0.02(+0.39%) |
Oct 25, 2017 | 5.373 | 5.373 | 5.203 | 5.244 | 665,080 | -0.09(-1.65%) |
Oct 24, 2017 | 5.348 | 5.456 | 5.311 | 5.332 | 610,320 | +0.03(+0.49%) |
Oct 23, 2017 | 5.306 | 5.358 | 5.249 | 5.306 | 821,181 | +0.07(+1.28%) |
Oct 20, 2017 | 5.115 | 5.296 | 5.115 | 5.239 | 983,515 | +0.17(+3.36%) |
Oct 19, 2017 | 5.063 | 5.131 | 4.981 | 5.069 | 251,667 | -0.01(-0.15%) |
Oct 18, 2017 | 5.087 | 5.107 | 5.010 | 5.076 | 206,017 | -0.01(-0.20%) |
Oct 17, 2017 | 5.107 | 5.117 | 5.081 | 5.087 | 231,710 | -0.02(-0.40%) |
Oct 16, 2017 | 5.061 | 5.123 | 5.051 | 5.107 | 356,913 | +0.06(+1.12%) |
Oct 13, 2017 | 5.035 | 5.066 | 4.979 | 5.051 | 334,336 | +0.03(+0.61%) |
Oct 12, 2017 | 4.994 | 5.051 | 4.963 | 5.020 | 350,121 | +0.06(+1.19%) |
Oct 11, 2017 | 4.933 | 4.989 | 4.933 | 4.961 | 320,932 | +0.02(+0.36%) |
Oct 10, 2017 | 4.907 | 4.958 | 4.902 | 4.943 | 165,369 | +0.02(+0.42%) |
Oct 09, 2017 | 4.876 | 4.938 | 4.876 | 4.922 | 181,118 | +0.03(+0.63%) |
Oct 06, 2017 | 4.902 | 4.917 | 4.866 | 4.892 | 111,431 | -0.01(-0.10%) |
Oct 05, 2017 | 4.902 | 4.902 | 4.876 | 4.897 | 125,541 | +0.01(+0.11%) |
Oct 04, 2017 | 4.902 | 4.907 | 4.866 | 4.892 | 177,804 | -0.02(-0.31%) |
Oct 03, 2017 | 4.943 | 4.943 | 4.886 | 4.907 | 141,265 | -0.02(-0.31%) |
Oct 02, 2017 | 4.881 | 4.948 | 4.871 | 4.922 | 249,477 | +0.05(+1.05%) |
Sep 29, 2017 | 4.845 | 4.881 | 4.835 | 4.871 | 202,493 | +0.04(+0.74%) |
Sep 28, 2017 | 4.825 | 4.861 | 4.814 | 4.835 | 165,758 | -0.01(-0.11%) |
Sep 27, 2017 | 4.815 | 4.851 | 4.804 | 4.840 | 255,417 | +0.03(+0.64%) |
Sep 26, 2017 | 4.753 | 4.820 | 4.753 | 4.809 | 180,407 | +0.04(+0.86%) |
Sep 25, 2017 | 4.774 | 4.784 | 4.712 | 4.768 | 153,237 | -0.01(-0.11%) |
Sep 22, 2017 | 4.743 | 4.789 | 4.732 | 4.774 | 194,392 | +0.03(+0.54%) |
Sep 21, 2017 | 4.732 | 4.763 | 4.707 | 4.748 | 164,371 | +0.00(+0.00%) |
Sep 20, 2017 | 4.743 | 4.763 | 4.732 | 4.748 | 167,693 | +0.02(+0.43%) |
Sep 19, 2017 | 4.768 | 4.786 | 4.768 | 4.727 | 202,015 | -0.03(-0.71%) |
Sep 18, 2017 | 4.726 | 4.761 | 4.707 | 4.761 | 205,173 | +0.06(+1.19%) |
Sep 15, 2017 | 4.685 | 4.715 | 4.685 | 4.705 | 237,864 | +0.01(+0.11%) |
Sep 14, 2017 | 4.690 | 4.715 | 4.680 | 4.700 | 164,403 | +0.01(+0.11%) |
Sep 13, 2017 | 4.675 | 4.710 | 4.664 | 4.695 | 139,525 | +0.02(+0.33%) |
Sep 12, 2017 | 4.700 | 4.715 | 4.669 | 4.680 | 183,712 | -0.02(-0.33%) |
Sep 11, 2017 | 4.710 | 4.741 | 4.664 | 4.695 | 213,790 | -0.01(-0.22%) |
Sep 08, 2017 | 4.710 | 4.741 | 4.664 | 4.705 | 253,591 | -0.03(-0.54%) |
Sep 07, 2017 | 4.720 | 4.762 | 4.685 | 4.731 | 187,610 | +0.02(+0.43%) |
Sep 06, 2017 | 4.700 | 4.740 | 4.690 | 4.710 | 177,693 | +0.01(+0.22%) |
Sep 05, 2017 | 4.731 | 4.752 | 4.690 | 4.700 | 213,337 | -0.02(-0.43%) |
Sep 01, 2017 | 4.715 | 4.792 | 4.710 | 4.720 | 270,191 | +0.03(+0.54%) |
Aug 31, 2017 | 4.751 | 4.792 | 4.690 | 4.695 | 306,904 | -0.03(-0.65%) |
Aug 30, 2017 | 4.731 | 4.776 | 4.726 | 4.726 | 131,301 | +0.01(+0.11%) |
Aug 29, 2017 | 4.705 | 4.756 | 4.690 | 4.720 | 117,313 | -0.01(-0.11%) |
Aug 28, 2017 | 4.695 | 4.756 | 4.695 | 4.726 | 157,504 | +0.03(+0.65%) |
Aug 25, 2017 | 4.710 | 4.746 | 4.695 | 4.695 | 132,113 | -0.02(-0.43%) |
Aug 24, 2017 | 4.761 | 4.782 | 4.690 | 4.715 | 187,939 | -0.04(-0.80%) |
Aug 23, 2017 | 4.700 | 4.776 | 4.685 | 4.754 | 181,697 | +0.05(+1.14%) |
Aug 22, 2017 | 4.680 | 4.731 | 4.649 | 4.700 | 258,333 | +0.04(+0.88%) |
Aug 21, 2017 | 4.741 | 4.741 | 4.608 | 4.659 | 652,252 | -0.08(-1.72%) |
Aug 18, 2017 | 4.838 | 4.843 | 4.736 | 4.741 | 494,198 | -0.10(-2.11%) |
Aug 17, 2017 | 4.863 | 4.904 | 4.840 | 4.843 | 196,125 | -0.01(-0.27%) |
Aug 16, 2017 | 4.831 | 4.876 | 4.831 | 4.856 | 187,365 | +0.03(+0.52%) |
Aug 15, 2017 | 4.836 | 4.902 | 4.821 | 4.831 | 239,077 | -0.01(-0.21%) |
Aug 14, 2017 | 4.750 | 4.851 | 4.729 | 4.841 | 277,903 | +0.10(+2.14%) |
Aug 11, 2017 | 4.770 | 4.780 | 4.714 | 4.740 | 384,890 | -0.04(-0.85%) |
Aug 10, 2017 | 4.861 | 4.871 | 4.775 | 4.780 | 363,405 | -0.10(-1.97%) |
Aug 09, 2017 | 4.902 | 4.947 | 4.871 | 4.876 | 322,733 | -0.05(-0.93%) |
Aug 08, 2017 | 4.983 | 4.983 | 4.897 | 4.922 | 303,679 | -0.04(-0.71%) |
Aug 07, 2017 | 4.932 | 4.972 | 4.891 | 4.957 | 406,058 | +0.04(+0.72%) |
Aug 04, 2017 | 4.907 | 4.961 | 4.886 | 4.922 | 368,273 | +0.03(+0.52%) |
Aug 03, 2017 | 4.851 | 4.932 | 4.841 | 4.897 | 400,657 | +0.07(+1.36%) |
Aug 02, 2017 | 4.851 | 4.907 | 4.816 | 4.831 | 438,280 | -0.02(-0.42%) |