Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.066 | 5.186 | 4.905 | 5.146 | 40,928 | +0.12(+2.40%) |
Oct 30, 2017 | 5.106 | 5.106 | 4.865 | 5.025 | 35,563 | -0.12(-2.34%) |
Oct 27, 2017 | 5.066 | 5.186 | 4.824 | 5.146 | 23,309 | +0.12(+2.40%) |
Oct 26, 2017 | 5.066 | 5.102 | 4.985 | 5.025 | 17,951 | +0.00(+0.00%) |
Oct 25, 2017 | 4.985 | 5.106 | 4.905 | 5.025 | 21,309 | +0.08(+1.63%) |
Oct 24, 2017 | 5.025 | 5.387 | 4.905 | 4.945 | 75,553 | -0.12(-2.38%) |
Oct 23, 2017 | 5.226 | 5.226 | 4.985 | 5.066 | 23,416 | -0.04(-0.79%) |
Oct 20, 2017 | 5.025 | 5.146 | 4.865 | 5.106 | 57,819 | +0.16(+3.25%) |
Oct 19, 2017 | 5.025 | 5.058 | 4.905 | 4.945 | 37,931 | -0.12(-2.38%) |
Oct 18, 2017 | 5.226 | 5.226 | 5.025 | 5.066 | 26,957 | -0.12(-2.33%) |
Oct 17, 2017 | 5.307 | 5.307 | 5.146 | 5.186 | 16,976 | -0.08(-1.53%) |
Oct 16, 2017 | 5.186 | 5.307 | 5.146 | 5.267 | 4,647 | +0.12(+2.34%) |
Oct 13, 2017 | 5.226 | 5.226 | 5.146 | 5.146 | 12,683 | -0.04(-0.78%) |
Oct 12, 2017 | 5.307 | 5.307 | 5.186 | 5.186 | 12,201 | -0.16(-3.01%) |
Oct 11, 2017 | 5.347 | 5.427 | 5.311 | 5.347 | 32,672 | -0.04(-0.75%) |
Oct 10, 2017 | 5.347 | 5.387 | 5.267 | 5.387 | 13,515 | +0.08(+1.52%) |
Oct 09, 2017 | 5.186 | 5.347 | 5.120 | 5.307 | 28,617 | +0.08(+1.54%) |
Oct 06, 2017 | 5.307 | 5.307 | 5.186 | 5.226 | 12,943 | -0.12(-2.26%) |
Oct 05, 2017 | 5.186 | 5.347 | 5.186 | 5.347 | 6,056 | +0.12(+2.31%) |
Oct 04, 2017 | 5.307 | 5.347 | 5.226 | 5.226 | 17,918 | -0.12(-2.26%) |
Oct 03, 2017 | 5.307 | 5.387 | 5.186 | 5.347 | 40,230 | +0.04(+0.76%) |
Oct 02, 2017 | 5.347 | 5.387 | 5.106 | 5.307 | 30,981 | +0.00(+0.00%) |
Sep 29, 2017 | 5.347 | 5.387 | 5.106 | 5.307 | 44,665 | +0.00(+0.00%) |
Sep 28, 2017 | 5.307 | 5.307 | 5.146 | 5.307 | 35,700 | +0.00(+0.00%) |
Sep 27, 2017 | 4.945 | 5.347 | 4.905 | 5.307 | 43,247 | +0.40(+8.20%) |
Sep 26, 2017 | 4.865 | 5.025 | 4.865 | 4.905 | 23,890 | +0.00(+0.00%) |
Sep 25, 2017 | 4.985 | 5.025 | 4.905 | 4.905 | 32,619 | -0.12(-2.40%) |
Sep 22, 2017 | 4.983 | 5.025 | 4.905 | 5.025 | 24,767 | +0.00(+0.00%) |
Sep 21, 2017 | 4.985 | 5.025 | 4.985 | 5.025 | 10,792 | +0.01(+0.24%) |
Sep 20, 2017 | 4.973 | 5.013 | 4.894 | 5.013 | 28,021 | +0.08(+1.61%) |
Sep 19, 2017 | 5.093 | 5.133 | 4.894 | 4.934 | 201,181 | -0.16(-3.13%) |
Sep 18, 2017 | 5.093 | 5.172 | 5.053 | 5.093 | 47,463 | +0.00(+0.00%) |
Sep 15, 2017 | 5.093 | 5.172 | 5.053 | 5.093 | 56,469 | +0.04(+0.79%) |
Sep 14, 2017 | 5.013 | 5.093 | 4.973 | 5.053 | 32,126 | +0.04(+0.79%) |
Sep 13, 2017 | 4.934 | 5.093 | 4.934 | 5.013 | 29,629 | +0.08(+1.61%) |
Sep 12, 2017 | 4.973 | 5.013 | 4.902 | 4.934 | 50,891 | +0.00(+0.00%) |
Sep 11, 2017 | 4.894 | 4.934 | 4.784 | 4.934 | 42,043 | +0.12(+2.48%) |
Sep 08, 2017 | 4.814 | 4.854 | 4.775 | 4.814 | 21,883 | +0.04(+0.83%) |
Sep 07, 2017 | 4.843 | 4.735 | 4.775 | 26,466 | +0.04(+0.84%) | |
Sep 06, 2017 | 4.775 | 4.814 | 4.735 | 4.735 | 33,395 | -0.04(-0.83%) |
Sep 05, 2017 | 4.854 | 4.854 | 4.854 | 4.775 | 22,839 | -0.08(-1.64%) |
Sep 01, 2017 | 4.894 | 4.894 | 4.814 | 4.854 | 31,625 | +0.04(+0.83%) |
Aug 31, 2017 | 4.934 | 4.934 | 4.775 | 4.814 | 49,961 | -0.08(-1.63%) |
Aug 30, 2017 | 4.934 | 4.934 | 4.869 | 4.894 | 21,695 | +0.00(+0.00%) |
Aug 29, 2017 | 4.814 | 4.894 | 4.775 | 4.894 | 24,614 | +0.08(+1.65%) |
Aug 28, 2017 | 4.973 | 5.013 | 4.798 | 4.814 | 21,741 | -0.12(-2.42%) |
Aug 25, 2017 | 4.854 | 4.973 | 4.775 | 4.934 | 31,724 | +0.08(+1.64%) |
Aug 24, 2017 | 4.934 | 4.934 | 4.814 | 4.854 | 29,016 | +0.00(+0.00%) |
Aug 23, 2017 | 4.973 | 5.172 | 4.814 | 4.854 | 39,577 | -0.16(-3.17%) |
Aug 22, 2017 | 5.093 | 5.122 | 5.011 | 5.013 | 29,986 | -0.04(-0.79%) |
Aug 21, 2017 | 5.133 | 5.133 | 5.013 | 5.053 | 28,577 | -0.04(-0.78%) |
Aug 18, 2017 | 5.133 | 5.172 | 5.013 | 5.093 | 52,886 | -0.08(-1.54%) |
Aug 17, 2017 | 5.252 | 5.252 | 5.172 | 5.172 | 30,666 | -0.12(-2.26%) |
Aug 16, 2017 | 5.252 | 5.371 | 5.252 | 5.292 | 20,096 | +0.04(+0.76%) |
Aug 15, 2017 | 5.292 | 5.292 | 5.053 | 5.252 | 82,693 | -0.04(-0.75%) |
Aug 14, 2017 | 5.491 | 5.527 | 5.252 | 5.292 | 45,965 | -0.16(-2.92%) |
Aug 11, 2017 | 5.411 | 5.451 | 5.332 | 5.451 | 37,211 | +0.08(+1.48%) |
Aug 10, 2017 | 5.371 | 5.411 | 5.371 | 5.371 | 35,391 | -0.04(-0.74%) |
Aug 09, 2017 | 5.451 | 5.451 | 5.351 | 5.411 | 37,208 | -0.04(-0.73%) |
Aug 08, 2017 | 5.530 | 5.556 | 5.332 | 5.451 | 57,986 | -0.12(-2.14%) |
Aug 07, 2017 | 5.629 | 5.650 | 5.530 | 5.570 | 54,974 | -0.04(-0.71%) |
Aug 04, 2017 | 5.729 | 5.729 | 5.570 | 5.610 | 33,204 | -0.08(-1.40%) |
Aug 03, 2017 | 5.769 | 5.769 | 5.610 | 5.690 | 24,724 | -0.04(-0.69%) |
Aug 02, 2017 | 5.729 | 5.769 | 5.650 | 5.729 | 47,004 | -0.04(-0.69%) |