Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.944 | 5.021 | 4.912 | 4.944 | 28,456,562 | -0.02(-0.31%) |
Oct 30, 2017 | 4.959 | 4.983 | 4.928 | 4.959 | 34,524,560 | -0.03(-0.63%) |
Oct 27, 2017 | 5.006 | 5.061 | 4.975 | 4.991 | 28,080,480 | +0.05(+1.11%) |
Oct 26, 2017 | 5.006 | 5.061 | 4.936 | 4.936 | 20,293,846 | -0.12(-2.47%) |
Oct 25, 2017 | 5.100 | 5.108 | 4.959 | 5.061 | 31,655,282 | -0.04(-0.77%) |
Oct 24, 2017 | 5.108 | 5.116 | 5.069 | 5.100 | 22,188,356 | +0.01(+0.15%) |
Oct 23, 2017 | 5.209 | 5.213 | 5.069 | 5.092 | 36,920,080 | -0.15(-2.83%) |
Oct 20, 2017 | 5.326 | 5.326 | 5.209 | 5.241 | 35,154,412 | -0.09(-1.61%) |
Oct 19, 2017 | 5.272 | 5.342 | 5.248 | 5.326 | 14,311,606 | +0.00(+0.00%) |
Oct 18, 2017 | 5.319 | 5.342 | 5.303 | 5.326 | 14,436,708 | -0.01(-0.15%) |
Oct 17, 2017 | 5.326 | 5.342 | 5.280 | 5.334 | 13,430,948 | -0.01(-0.15%) |
Oct 16, 2017 | 5.381 | 5.420 | 5.319 | 5.342 | 23,241,134 | -0.11(-2.01%) |
Oct 13, 2017 | 5.475 | 5.490 | 5.420 | 5.451 | 46,189,592 | +0.15(+2.80%) |
Oct 12, 2017 | 5.264 | 5.323 | 5.264 | 5.303 | 17,914,018 | +0.00(+0.00%) |
Oct 11, 2017 | 5.311 | 5.319 | 5.252 | 5.303 | 33,697,808 | +0.04(+0.74%) |
Oct 10, 2017 | 5.233 | 5.334 | 5.201 | 5.264 | 59,121,952 | +0.13(+2.59%) |
Oct 09, 2017 | 5.131 | 5.162 | 5.131 | 5.131 | 6,671,091 | -0.03(-0.61%) |
Oct 06, 2017 | 5.170 | 5.178 | 5.123 | 5.162 | 20,151,110 | -0.05(-1.05%) |
Oct 05, 2017 | 5.287 | 5.326 | 5.217 | 5.217 | 26,973,004 | +0.00(+0.00%) |
Oct 04, 2017 | 5.295 | 5.318 | 5.217 | 5.217 | 22,336,494 | -0.06(-1.18%) |
Oct 03, 2017 | 5.100 | 5.295 | 5.100 | 5.280 | 29,986,000 | +0.20(+3.84%) |
Oct 02, 2017 | 5.084 | 5.108 | 5.034 | 5.084 | 43,155,300 | -0.06(-1.21%) |
Sep 29, 2017 | 5.186 | 5.194 | 5.116 | 5.147 | 41,042,768 | +0.02(+0.46%) |
Sep 28, 2017 | 5.131 | 5.162 | 5.108 | 5.123 | 17,288,676 | -0.02(-0.46%) |
Sep 27, 2017 | 5.147 | 5.170 | 5.069 | 5.147 | 24,269,802 | -0.04(-0.75%) |
Sep 26, 2017 | 5.272 | 5.280 | 5.162 | 5.186 | 43,063,884 | -0.09(-1.63%) |
Sep 25, 2017 | 5.311 | 5.319 | 5.248 | 5.272 | 26,312,596 | -0.08(-1.46%) |
Sep 22, 2017 | 5.303 | 5.358 | 5.283 | 5.350 | 15,513,920 | +0.09(+1.63%) |
Sep 21, 2017 | 5.350 | 5.358 | 5.248 | 5.264 | 24,807,820 | -0.06(-1.17%) |
Sep 20, 2017 | 5.295 | 5.326 | 5.241 | 5.326 | 25,542,194 | +0.04(+0.74%) |
Sep 19, 2017 | 5.272 | 5.315 | 5.257 | 5.287 | 25,271,978 | +0.05(+1.04%) |
Sep 18, 2017 | 5.311 | 5.319 | 5.229 | 5.233 | 23,513,274 | -0.09(-1.62%) |
Sep 15, 2017 | 5.256 | 5.326 | 5.237 | 5.319 | 34,870,452 | +0.05(+1.04%) |
Sep 14, 2017 | 5.201 | 5.303 | 5.186 | 5.264 | 19,628,322 | +0.04(+0.75%) |
Sep 13, 2017 | 5.209 | 5.272 | 5.178 | 5.225 | 26,216,166 | +0.01(+0.15%) |
Sep 12, 2017 | 5.139 | 5.272 | 5.123 | 5.217 | 41,929,464 | +0.16(+3.09%) |
Sep 11, 2017 | 5.069 | 5.131 | 5.049 | 5.061 | 17,960,744 | +0.04(+0.78%) |
Sep 08, 2017 | 5.045 | 5.057 | 4.983 | 5.022 | 20,680,642 | -0.02(-0.46%) |
Sep 07, 2017 | 5.030 | 5.061 | 5.022 | 5.045 | 12,651,368 | +0.01(+0.16%) |
Sep 06, 2017 | 4.952 | 5.053 | 4.952 | 5.037 | 19,286,452 | +0.12(+2.54%) |
Sep 05, 2017 | 4.928 | 4.952 | 4.885 | 4.912 | 30,375,836 | +0.04(+0.80%) |
Sep 01, 2017 | 4.936 | 4.944 | 4.873 | 4.873 | 18,885,902 | -0.02(-0.32%) |
Aug 31, 2017 | 4.912 | 4.912 | 4.885 | 4.889 | 12,202,087 | +0.02(+0.32%) |
Aug 30, 2017 | 4.873 | 4.889 | 4.827 | 4.873 | 20,954,372 | +0.01(+0.16%) |
Aug 29, 2017 | 4.834 | 4.889 | 4.834 | 4.866 | 12,360,523 | +0.00(+0.00%) |
Aug 28, 2017 | 4.889 | 4.889 | 4.850 | 4.866 | 11,445,221 | -0.02(-0.32%) |
Aug 25, 2017 | 4.881 | 4.917 | 4.858 | 4.881 | 12,566,082 | +0.01(+0.16%) |
Aug 24, 2017 | 4.912 | 4.920 | 4.866 | 4.873 | 15,608,711 | -0.04(-0.79%) |
Aug 23, 2017 | 4.866 | 4.920 | 4.842 | 4.912 | 12,933,212 | +0.10(+2.11%) |
Aug 22, 2017 | 4.881 | 4.905 | 4.803 | 4.811 | 17,081,022 | -0.02(-0.32%) |
Aug 21, 2017 | 4.858 | 4.897 | 4.811 | 4.827 | 11,641,990 | -0.04(-0.80%) |
Aug 18, 2017 | 4.850 | 4.881 | 4.803 | 4.866 | 19,893,136 | +0.03(+0.65%) |
Aug 17, 2017 | 4.842 | 4.873 | 4.827 | 4.834 | 18,625,686 | -0.03(-0.64%) |
Aug 16, 2017 | 4.850 | 4.889 | 4.819 | 4.866 | 19,509,978 | +0.03(+0.65%) |
Aug 15, 2017 | 4.788 | 4.842 | 4.780 | 4.834 | 18,043,710 | +0.05(+1.14%) |
Aug 14, 2017 | 4.772 | 4.842 | 4.756 | 4.780 | 28,084,530 | +0.00(+0.00%) |
Aug 11, 2017 | 4.764 | 4.803 | 4.737 | 4.780 | 14,854,761 | +0.05(+1.16%) |
Aug 10, 2017 | 4.741 | 4.780 | 4.725 | 4.725 | 19,901,716 | -0.05(-1.14%) |
Aug 09, 2017 | 4.741 | 4.803 | 4.733 | 4.780 | 30,316,610 | -0.03(-0.65%) |
Aug 08, 2017 | 4.803 | 4.858 | 4.780 | 4.811 | 27,027,284 | +0.01(+0.16%) |
Aug 07, 2017 | 4.772 | 4.823 | 4.756 | 4.803 | 14,515,918 | +0.02(+0.49%) |
Aug 04, 2017 | 4.788 | 4.803 | 4.741 | 4.780 | 13,754,764 | -0.02(-0.49%) |
Aug 03, 2017 | 4.819 | 4.827 | 4.780 | 4.803 | 17,266,962 | -0.03(-0.65%) |
Aug 02, 2017 | 4.756 | 4.842 | 4.752 | 4.834 | 24,717,556 | +0.06(+1.31%) |