Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.631 | 5.827 | 5.631 | 5.778 | 9,394 | +0.20(+3.51%) |
Oct 30, 2017 | 5.778 | 5.827 | 5.464 | 5.582 | 10,221 | -0.20(-3.39%) |
Oct 27, 2017 | 5.631 | 5.778 | 5.594 | 5.778 | 8,320 | +0.10(+1.72%) |
Oct 26, 2017 | 5.533 | 5.680 | 5.533 | 5.680 | 2,612 | +0.24(+4.50%) |
Oct 25, 2017 | 5.631 | 5.631 | 5.435 | 5.435 | 704 | -0.15(-2.63%) |
Oct 24, 2017 | 5.607 | 5.607 | 5.582 | 5.582 | 721 | -0.05(-0.87%) |
Oct 23, 2017 | 5.484 | 5.680 | 5.484 | 5.631 | 17,962 | +0.05(+0.88%) |
Oct 20, 2017 | 5.533 | 5.729 | 5.533 | 5.582 | 15,687 | -0.05(-0.87%) |
Oct 19, 2017 | 5.533 | 5.680 | 5.484 | 5.631 | 18,885 | -0.05(-0.86%) |
Oct 18, 2017 | 5.484 | 5.680 | 5.484 | 5.680 | 14,583 | +0.15(+2.66%) |
Oct 17, 2017 | 5.631 | 5.631 | 5.386 | 5.533 | 2,062 | -0.05(-0.88%) |
Oct 16, 2017 | 5.435 | 5.631 | 5.337 | 5.582 | 12,564 | +0.29(+5.56%) |
Oct 13, 2017 | 5.484 | 5.530 | 5.239 | 5.288 | 18,408 | -0.24(-4.42%) |
Oct 12, 2017 | 5.484 | 5.631 | 5.484 | 5.533 | 8,440 | -0.05(-0.88%) |
Oct 11, 2017 | 5.582 | 5.635 | 5.540 | 5.582 | 9,551 | +0.02(+0.44%) |
Oct 10, 2017 | 5.533 | 5.582 | 5.533 | 5.558 | 10,864 | -0.10(-1.73%) |
Oct 09, 2017 | 5.704 | 5.704 | 5.628 | 5.656 | 9,176 | -0.02(-0.43%) |
Oct 06, 2017 | 5.484 | 5.729 | 5.161 | 5.680 | 32,643 | +0.10(+1.75%) |
Oct 05, 2017 | 5.680 | 5.729 | 5.533 | 5.582 | 19,413 | -0.10(-1.72%) |
Oct 04, 2017 | 5.504 | 5.778 | 5.484 | 5.680 | 23,113 | +0.15(+2.65%) |
Oct 03, 2017 | 5.435 | 5.729 | 5.435 | 5.533 | 40,217 | +0.10(+1.80%) |
Oct 02, 2017 | 5.288 | 5.533 | 5.264 | 5.435 | 29,383 | +0.05(+0.91%) |
Sep 29, 2017 | 5.288 | 5.631 | 5.288 | 5.386 | 21,279 | +0.05(+0.92%) |
Sep 28, 2017 | 5.191 | 5.386 | 5.191 | 5.337 | 9,423 | +0.10(+1.87%) |
Sep 27, 2017 | 5.239 | 5.288 | 5.166 | 5.239 | 6,179 | -0.05(-0.92%) |
Sep 26, 2017 | 5.288 | 5.288 | 5.239 | 5.288 | 2,745 | +0.10(+1.88%) |
Sep 25, 2017 | 5.484 | 5.544 | 5.191 | 5.191 | 33,725 | -0.39(-7.02%) |
Sep 22, 2017 | 5.582 | 5.680 | 5.533 | 5.582 | 6,307 | -0.05(-0.87%) |
Sep 21, 2017 | 5.661 | 5.679 | 5.631 | 5.631 | 8,952 | -0.05(-0.86%) |
Sep 20, 2017 | 5.680 | 5.680 | 5.631 | 5.680 | 4,009 | +0.00(+0.00%) |
Sep 19, 2017 | 5.827 | 5.827 | 5.680 | 5.680 | 21,504 | -0.15(-2.52%) |
Sep 18, 2017 | 5.925 | 5.925 | 5.700 | 5.827 | 46,745 | +0.29(+5.31%) |
Sep 15, 2017 | 5.680 | 5.876 | 5.533 | 5.533 | 36,457 | -0.34(-5.83%) |
Sep 14, 2017 | 5.778 | 5.876 | 5.635 | 5.876 | 40,684 | +0.05(+0.84%) |
Sep 13, 2017 | 5.778 | 5.827 | 5.450 | 5.827 | 11,275 | +0.05(+0.85%) |
Sep 12, 2017 | 5.590 | 5.827 | 5.590 | 5.778 | 12,276 | +0.00(+0.00%) |
Sep 11, 2017 | 5.778 | 5.778 | 5.255 | 5.778 | 13,399 | +0.05(+0.85%) |
Sep 08, 2017 | 5.582 | 5.729 | 5.436 | 5.729 | 7,355 | +0.15(+2.63%) |
Sep 07, 2017 | 5.631 | 5.631 | 5.496 | 5.582 | 8,854 | +0.00(+0.00%) |
Sep 06, 2017 | 5.386 | 5.631 | 5.386 | 5.582 | 12,903 | +0.20(+3.64%) |
Sep 05, 2017 | 4.995 | 5.386 | 4.995 | 5.386 | 13,031 | +0.24(+4.76%) |
Sep 01, 2017 | 5.093 | 5.191 | 4.997 | 5.142 | 5,993 | +0.05(+0.96%) |
Aug 31, 2017 | 5.181 | 5.191 | 4.995 | 5.093 | 5,225 | +0.00(+0.00%) |
Aug 30, 2017 | 5.142 | 5.142 | 5.044 | 5.093 | 2,196 | +0.10(+2.08%) |
Aug 29, 2017 | 4.989 | 4.989 | 4.989 | 4.989 | 212 | -0.01(-0.12%) |
Aug 28, 2017 | 4.848 | 5.044 | 4.848 | 4.995 | 11,834 | +0.10(+2.00%) |
Aug 25, 2017 | 4.848 | 4.989 | 4.848 | 4.897 | 3,584 | +0.10(+2.04%) |
Aug 24, 2017 | 4.897 | 4.995 | 4.799 | 4.799 | 6,309 | -0.20(-3.92%) |
Aug 23, 2017 | 4.995 | 5.093 | 4.880 | 4.995 | 5,042 | +0.10(+2.00%) |
Aug 22, 2017 | 5.239 | 5.239 | 4.897 | 4.897 | 3,961 | -0.34(-6.54%) |
Aug 21, 2017 | 5.044 | 5.239 | 4.750 | 5.239 | 48,537 | +0.00(+0.00%) |
Aug 18, 2017 | 5.386 | 5.386 | 5.142 | 5.239 | 8,785 | -0.15(-2.73%) |
Aug 17, 2017 | 5.386 | 5.386 | 5.313 | 5.386 | 8,182 | -0.05(-0.90%) |
Aug 16, 2017 | 5.484 | 5.484 | 5.386 | 5.435 | 2,253 | +0.05(+0.91%) |
Aug 15, 2017 | 5.386 | 5.386 | 5.349 | 5.386 | 2,252 | +0.05(+0.92%) |
Aug 14, 2017 | 5.288 | 5.397 | 5.288 | 5.337 | 7,549 | +0.10(+1.87%) |
Aug 11, 2017 | 5.337 | 5.337 | 5.191 | 5.239 | 2,675 | +0.01(+0.19%) |
Aug 10, 2017 | 5.230 | 5.230 | 5.230 | 5.230 | 443 | -0.11(-2.02%) |
Aug 09, 2017 | 5.239 | 5.386 | 5.192 | 5.337 | 5,973 | +0.05(+0.93%) |
Aug 08, 2017 | 5.337 | 5.386 | 5.239 | 5.288 | 6,368 | -0.10(-1.82%) |
Aug 07, 2017 | 5.386 | 5.386 | 5.337 | 5.386 | 8,313 | +0.05(+0.92%) |
Aug 04, 2017 | 5.264 | 5.337 | 5.264 | 5.337 | 2,915 | +0.00(+0.00%) |
Aug 03, 2017 | 5.191 | 5.337 | 5.142 | 5.337 | 5,138 | +0.10(+1.84%) |
Aug 02, 2017 | 5.245 | 5.337 | 5.142 | 5.241 | 28,361 | -0.09(-1.63%) |