Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.040 | 5.066 | 5.040 | 5.050 | 14,393 | -0.01(-0.20%) |
Oct 30, 2017 | 5.030 | 5.070 | 5.030 | 5.060 | 26,419 | +0.00(+0.00%) |
Oct 27, 2017 | 5.150 | 5.150 | 5.010 | 5.060 | 28,797 | -0.11(-2.13%) |
Oct 26, 2017 | 5.080 | 5.190 | 5.061 | 5.170 | 16,986 | +0.11(+2.17%) |
Oct 25, 2017 | 5.020 | 5.150 | 5.010 | 5.060 | 17,253 | +0.01(+0.20%) |
Oct 24, 2017 | 5.127 | 5.150 | 5.031 | 5.050 | 34,721 | -0.04(-0.79%) |
Oct 23, 2017 | 5.160 | 5.210 | 5.080 | 5.090 | 63,908 | -0.08(-1.55%) |
Oct 20, 2017 | 5.090 | 5.190 | 5.090 | 5.170 | 18,973 | +0.08(+1.57%) |
Oct 19, 2017 | 5.140 | 5.140 | 5.070 | 5.090 | 30,393 | -0.07(-1.36%) |
Oct 18, 2017 | 5.150 | 5.190 | 5.140 | 5.160 | 12,203 | +0.03(+0.58%) |
Oct 17, 2017 | 5.170 | 5.199 | 5.110 | 5.130 | 25,162 | -0.06(-1.16%) |
Oct 16, 2017 | 5.240 | 5.250 | 5.170 | 5.190 | 52,052 | -0.08(-1.52%) |
Oct 13, 2017 | 5.300 | 5.379 | 5.230 | 5.270 | 56,192 | +0.04(+0.76%) |
Oct 12, 2017 | 5.250 | 5.280 | 5.220 | 5.230 | 30,471 | -0.06(-1.13%) |
Oct 11, 2017 | 5.320 | 5.350 | 5.280 | 5.290 | 32,265 | -0.06(-1.12%) |
Oct 10, 2017 | 5.380 | 5.380 | 5.280 | 5.350 | 34,807 | +0.08(+1.52%) |
Oct 09, 2017 | 5.300 | 5.349 | 5.260 | 5.270 | 42,313 | -0.03(-0.57%) |
Oct 06, 2017 | 5.230 | 5.470 | 5.230 | 5.300 | 123,207 | +0.06(+1.15%) |
Oct 05, 2017 | 5.180 | 5.365 | 5.150 | 5.240 | 46,964 | +0.04(+0.77%) |
Oct 04, 2017 | 5.240 | 5.259 | 5.200 | 5.200 | 27,380 | -0.01(-0.19%) |
Oct 03, 2017 | 5.200 | 5.272 | 5.200 | 5.210 | 32,548 | +0.09(+1.76%) |
Oct 02, 2017 | 5.100 | 5.260 | 5.100 | 5.120 | 56,357 | -0.08(-1.54%) |
Sep 29, 2017 | 5.290 | 5.290 | 5.200 | 5.200 | 28,102 | -0.18(-3.35%) |
Sep 28, 2017 | 5.280 | 5.380 | 5.200 | 5.380 | 26,264 | +0.08(+1.51%) |
Sep 27, 2017 | 5.300 | 5.360 | 5.260 | 5.300 | 22,451 | +0.03(+0.57%) |
Sep 26, 2017 | 5.350 | 5.375 | 5.260 | 5.270 | 30,847 | -0.04(-0.75%) |
Sep 25, 2017 | 5.250 | 5.400 | 5.220 | 5.310 | 42,866 | +0.09(+1.72%) |
Sep 22, 2017 | 5.250 | 5.304 | 5.200 | 5.220 | 37,585 | -0.05(-0.95%) |
Sep 21, 2017 | 5.300 | 5.320 | 5.201 | 5.270 | 43,227 | -0.03(-0.57%) |
Sep 20, 2017 | 5.480 | 5.510 | 5.290 | 5.300 | 36,957 | -0.18(-3.28%) |
Sep 19, 2017 | 5.380 | 5.500 | 5.340 | 5.480 | 68,505 | +0.19(+3.59%) |
Sep 18, 2017 | 5.220 | 5.400 | 5.220 | 5.290 | 134,119 | +0.05(+0.95%) |
Sep 15, 2017 | 5.450 | 5.451 | 5.200 | 5.240 | 129,423 | -0.24(-4.38%) |
Sep 14, 2017 | 5.470 | 5.549 | 5.350 | 5.480 | 51,289 | -0.09(-1.62%) |
Sep 13, 2017 | 5.720 | 5.764 | 5.567 | 5.570 | 46,743 | -0.18(-3.13%) |
Sep 12, 2017 | 5.900 | 5.900 | 5.640 | 5.750 | 97,995 | -0.10(-1.71%) |
Sep 11, 2017 | 5.650 | 5.880 | 5.590 | 5.850 | 150,259 | +0.26(+4.65%) |
Sep 08, 2017 | 5.580 | 5.590 | 5.550 | 5.590 | 45,009 | +0.04(+0.72%) |
Sep 07, 2017 | 5.500 | 5.580 | 5.479 | 5.550 | 80,092 | +0.05(+0.91%) |
Sep 06, 2017 | 5.500 | 5.508 | 5.450 | 5.500 | 46,961 | +0.01(+0.18%) |
Sep 05, 2017 | 5.450 | 5.500 | 5.372 | 5.490 | 106,884 | +0.14(+2.62%) |
Sep 01, 2017 | 5.500 | 5.500 | 5.230 | 5.350 | 70,325 | -0.04(-0.74%) |
Aug 31, 2017 | 5.480 | 5.490 | 5.340 | 5.390 | 33,767 | -0.10(-1.82%) |
Aug 30, 2017 | 5.390 | 5.500 | 5.389 | 5.490 | 44,487 | +0.12(+2.23%) |
Aug 29, 2017 | 5.400 | 5.410 | 5.330 | 5.370 | 17,272 | +0.01(+0.19%) |
Aug 28, 2017 | 5.300 | 5.450 | 5.250 | 5.360 | 138,546 | +0.11(+2.10%) |
Aug 25, 2017 | 5.230 | 5.260 | 5.150 | 5.250 | 24,054 | +0.12(+2.34%) |
Aug 24, 2017 | 5.230 | 5.351 | 5.070 | 5.130 | 65,184 | -0.10(-1.91%) |
Aug 23, 2017 | 5.340 | 5.420 | 5.200 | 5.230 | 76,270 | -0.10(-1.88%) |
Aug 22, 2017 | 5.264 | 5.380 | 5.264 | 5.330 | 36,262 | +0.04(+0.76%) |
Aug 21, 2017 | 5.400 | 5.410 | 5.180 | 5.290 | 94,500 | +0.06(+1.15%) |
Aug 18, 2017 | 5.200 | 5.350 | 5.061 | 5.230 | 67,352 | +0.08(+1.55%) |
Aug 17, 2017 | 5.250 | 5.300 | 5.150 | 5.150 | 56,629 | -0.04(-0.77%) |
Aug 16, 2017 | 5.130 | 5.300 | 5.110 | 5.190 | 87,743 | +0.15(+2.98%) |
Aug 15, 2017 | 5.060 | 5.219 | 5.040 | 5.040 | 95,520 | +0.04(+0.80%) |
Aug 14, 2017 | 4.800 | 5.060 | 4.800 | 5.000 | 43,046 | +0.17(+3.52%) |
Aug 11, 2017 | 4.883 | 4.890 | 4.820 | 4.830 | 18,039 | -0.06(-1.23%) |
Aug 10, 2017 | 5.000 | 5.037 | 4.830 | 4.890 | 78,597 | +0.13(+2.73%) |
Aug 09, 2017 | 4.770 | 4.790 | 4.640 | 4.760 | 35,277 | +0.05(+1.06%) |
Aug 08, 2017 | 4.720 | 4.757 | 4.700 | 4.710 | 9,866 | -0.05(-0.98%) |
Aug 07, 2017 | 4.770 | 4.799 | 4.720 | 4.756 | 18,077 | +0.04(+0.77%) |
Aug 04, 2017 | 4.760 | 4.700 | 4.720 | 15,453 | -0.05(-1.05%) | |
Aug 03, 2017 | 4.775 | 4.790 | 4.720 | 4.770 | 33,422 | -0.02(-0.42%) |
Aug 02, 2017 | 4.770 | 4.800 | 4.770 | 4.790 | 8,068 | -0.02(-0.42%) |