Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.905 | 4.928 | 4.803 | 4.834 | 27,480,722 | -0.09(-1.75%) |
Nov 29, 2017 | 4.991 | 5.006 | 4.897 | 4.920 | 19,093,844 | -0.10(-2.02%) |
Nov 28, 2017 | 4.983 | 5.069 | 4.975 | 5.022 | 31,372,328 | +0.05(+1.10%) |
Nov 27, 2017 | 4.936 | 4.998 | 4.920 | 4.967 | 15,402,186 | -0.02(-0.31%) |
Nov 24, 2017 | 4.952 | 4.991 | 4.944 | 4.983 | 7,872,373 | -0.02(-0.31%) |
Nov 22, 2017 | 4.975 | 5.014 | 4.959 | 4.998 | 17,187,228 | +0.04(+0.79%) |
Nov 21, 2017 | 4.912 | 4.991 | 4.912 | 4.959 | 49,299,548 | +0.06(+1.28%) |
Nov 20, 2017 | 4.858 | 4.905 | 4.827 | 4.897 | 10,704,441 | +0.02(+0.48%) |
Nov 17, 2017 | 4.842 | 4.905 | 4.803 | 4.873 | 21,922,218 | +0.05(+1.13%) |
Nov 16, 2017 | 4.819 | 4.873 | 4.776 | 4.819 | 20,378,526 | +0.09(+1.98%) |
Nov 15, 2017 | 4.725 | 4.748 | 4.701 | 4.725 | 11,098,436 | -0.01(-0.17%) |
Nov 14, 2017 | 4.788 | 4.799 | 4.725 | 4.733 | 17,275,370 | -0.05(-0.98%) |
Nov 13, 2017 | 4.733 | 4.799 | 4.709 | 4.780 | 18,923,182 | +0.00(+0.00%) |
Nov 10, 2017 | 4.772 | 4.803 | 4.741 | 4.780 | 25,719,198 | -0.04(-0.81%) |
Nov 09, 2017 | 4.780 | 4.834 | 4.759 | 4.819 | 19,236,566 | -0.01(-0.16%) |
Nov 08, 2017 | 4.842 | 4.858 | 4.725 | 4.827 | 68,665,472 | +0.05(+0.98%) |
Nov 07, 2017 | 4.866 | 4.866 | 4.741 | 4.780 | 38,935,812 | -0.09(-1.92%) |
Nov 06, 2017 | 4.858 | 4.912 | 4.823 | 4.873 | 32,103,306 | +0.05(+1.13%) |
Nov 03, 2017 | 4.920 | 4.936 | 4.780 | 4.819 | 56,013,380 | -0.09(-1.75%) |
Nov 02, 2017 | 4.928 | 4.936 | 4.850 | 4.905 | 26,653,132 | -0.01(-0.16%) |
Nov 01, 2017 | 4.983 | 5.037 | 4.912 | 4.912 | 26,377,148 | -0.03(-0.63%) |
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%) |