Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.311 | 5.400 | 5.300 | 5.400 | 16,649 | +0.00(+0.00%) |
Oct 30, 2017 | 5.300 | 5.400 | 5.300 | 5.400 | 1,482 | +0.00(+0.00%) |
Oct 27, 2017 | 5.300 | 5.400 | 5.250 | 5.400 | 3,846 | +0.03(+0.47%) |
Oct 26, 2017 | 5.400 | 5.400 | 5.350 | 5.375 | 2,851 | +0.03(+0.47%) |
Oct 25, 2017 | 5.300 | 5.400 | 5.300 | 5.350 | 3,144 | +0.00(+0.00%) |
Oct 24, 2017 | 5.350 | 5.350 | 5.350 | 5.350 | 1,276 | +0.05(+0.94%) |
Oct 23, 2017 | 5.350 | 5.350 | 5.250 | 5.300 | 19,734 | +0.00(+0.00%) |
Oct 20, 2017 | 5.395 | 5.395 | 5.250 | 5.300 | 4,081 | -0.05(-0.93%) |
Oct 19, 2017 | 5.400 | 5.400 | 5.300 | 5.350 | 5,371 | +0.05(+0.94%) |
Oct 18, 2017 | 5.300 | 5.400 | 5.295 | 5.300 | 24,749 | +0.05(+0.95%) |
Oct 17, 2017 | 5.255 | 5.300 | 5.250 | 5.250 | 7,769 | +0.00(+0.00%) |
Oct 16, 2017 | 5.150 | 5.300 | 5.150 | 5.250 | 34,453 | +0.05(+0.96%) |
Oct 13, 2017 | 5.150 | 5.200 | 5.150 | 5.200 | 784 | +0.05(+0.97%) |
Oct 12, 2017 | 5.200 | 5.200 | 5.150 | 5.150 | 63,656 | -0.05(-0.96%) |
Oct 11, 2017 | 5.200 | 5.200 | 5.150 | 5.200 | 1,213 | +0.05(+0.97%) |
Oct 10, 2017 | 5.155 | 5.200 | 5.100 | 5.150 | 3,910 | +0.03(+0.49%) |
Oct 09, 2017 | 5.150 | 5.200 | 5.125 | 5.125 | 2,597 | -0.08(-1.44%) |
Oct 06, 2017 | 5.250 | 5.250 | 5.150 | 5.200 | 2,303 | +0.00(+0.00%) |
Oct 05, 2017 | 5.150 | 5.300 | 5.150 | 5.200 | 3,452 | +0.10(+1.96%) |
Oct 04, 2017 | 5.100 | 5.250 | 5.100 | 5.100 | 56,927 | +0.00(+0.00%) |
Oct 03, 2017 | 5.150 | 5.200 | 5.100 | 5.100 | 8,098 | +0.00(+0.00%) |
Oct 02, 2017 | 5.100 | 5.200 | 5.100 | 5.100 | 9,355 | +0.05(+0.99%) |
Sep 29, 2017 | 5.250 | 5.250 | 5.050 | 5.050 | 3,206 | -0.25(-4.72%) |
Sep 28, 2017 | 5.050 | 5.400 | 5.000 | 5.300 | 57,222 | +0.27(+5.47%) |
Sep 27, 2017 | 5.000 | 5.050 | 4.995 | 5.025 | 9,752 | +0.08(+1.52%) |
Sep 26, 2017 | 5.000 | 5.050 | 4.900 | 4.950 | 17,194 | +0.00(+0.00%) |
Sep 25, 2017 | 5.100 | 5.100 | 4.950 | 4.950 | 6,567 | -0.10(-1.98%) |
Sep 22, 2017 | 5.050 | 5.075 | 4.950 | 5.050 | 24,146 | +0.00(+0.00%) |
Sep 21, 2017 | 5.050 | 5.050 | 5.000 | 5.050 | 12,793 | +0.05(+1.00%) |
Sep 20, 2017 | 5.000 | 5.050 | 5.000 | 5.000 | 3,816 | +0.10(+2.04%) |
Sep 19, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 14,448 | -0.05(-1.01%) |
Sep 18, 2017 | 4.900 | 5.050 | 4.900 | 4.950 | 16,381 | +0.20(+4.21%) |
Sep 15, 2017 | 5.100 | 5.200 | 4.750 | 4.750 | 31,018 | -0.40(-7.77%) |
Sep 14, 2017 | 4.800 | 5.150 | 4.800 | 5.150 | 12,973 | +0.00(+0.00%) |
Sep 13, 2017 | 5.150 | 5.150 | 5.100 | 5.150 | 17,357 | +0.00(+0.00%) |
Sep 12, 2017 | 5.100 | 5.150 | 5.100 | 5.150 | 13,668 | +0.05(+0.98%) |
Sep 11, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 18,258 | +0.00(+0.00%) |
Sep 08, 2017 | 5.000 | 5.200 | 4.850 | 5.100 | 59,682 | +0.10(+2.00%) |
Sep 07, 2017 | 5.000 | 5.150 | 4.900 | 5.000 | 13,905 | +0.05(+1.01%) |
Sep 06, 2017 | 4.721 | 4.950 | 4.721 | 4.950 | 45,144 | +0.20(+4.21%) |
Sep 05, 2017 | 4.600 | 4.750 | 4.600 | 4.750 | 11,144 | +0.20(+4.40%) |
Sep 01, 2017 | 4.650 | 4.700 | 4.550 | 4.550 | 18,179 | -0.15(-3.19%) |
Aug 31, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 52,310 | +0.05(+1.08%) |
Aug 30, 2017 | 4.650 | 4.750 | 4.650 | 4.650 | 5,496 | +0.00(+0.00%) |
Aug 29, 2017 | 4.550 | 4.800 | 4.550 | 4.650 | 21,311 | -0.10(-2.11%) |
Aug 28, 2017 | 4.650 | 4.800 | 4.650 | 4.750 | 24,144 | +0.05(+1.06%) |
Aug 25, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 4,387 | -0.15(-3.09%) |
Aug 24, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 3,179 | +0.05(+1.04%) |
Aug 23, 2017 | 4.750 | 4.800 | 4.750 | 4.800 | 2,787 | -0.05(-1.03%) |
Aug 21, 2017 | 4.850 | 4.850 | 4.850 | 0 | -0.10(-2.02%) | |
Aug 18, 2017 | 4.850 | 4.950 | 4.800 | 4.950 | 784 | +0.05(+1.02%) |
Aug 17, 2017 | 4.900 | 4.900 | 4.875 | 4.900 | 1,500 | +0.05(+1.03%) |
Aug 16, 2017 | 4.850 | 4.850 | 4.850 | 4.850 | 206 | -0.05(-1.02%) |
Aug 15, 2017 | 4.900 | 4.900 | 4.839 | 4.900 | 983 | +0.00(+0.00%) |
Aug 14, 2017 | 4.700 | 4.900 | 4.700 | 4.900 | 11,883 | +0.15(+3.16%) |
Aug 11, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 352 | -0.05(-1.04%) |
Aug 10, 2017 | 4.800 | 4.800 | 4.775 | 4.800 | 1,454 | +0.10(+2.13%) |
Aug 09, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 2,701 | -0.15(-3.09%) |
Aug 07, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.10(+2.11%) | |
Aug 04, 2017 | 4.900 | 4.650 | 4.750 | 100,681 | +0.05(+1.06%) | |
Aug 03, 2017 | 4.750 | 4.850 | 4.675 | 4.700 | 56,122 | -0.10(-2.08%) |
Aug 02, 2017 | 4.850 | 4.850 | 4.650 | 4.800 | 5,597 | +0.00(+0.00%) |