Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.460 | 5.480 | 5.427 | 5.435 | 5,715,479 | +0.01(+0.15%) |
Oct 30, 2017 | 5.435 | 5.460 | 5.423 | 5.427 | 12,613,408 | +0.16(+3.06%) |
Oct 27, 2017 | 5.290 | 5.355 | 5.258 | 5.266 | 15,749,994 | -0.17(-3.12%) |
Oct 26, 2017 | 5.516 | 5.525 | 5.403 | 5.435 | 9,658,035 | +0.09(+1.66%) |
Oct 25, 2017 | 5.371 | 5.387 | 5.314 | 5.347 | 6,443,073 | +0.03(+0.61%) |
Oct 24, 2017 | 5.290 | 5.338 | 5.274 | 5.314 | 4,465,733 | +0.10(+2.01%) |
Oct 23, 2017 | 5.258 | 5.266 | 5.202 | 5.210 | 4,481,212 | -0.08(-1.52%) |
Oct 20, 2017 | 5.323 | 5.339 | 5.290 | 5.290 | 4,007,162 | -0.02(-0.30%) |
Oct 19, 2017 | 5.290 | 5.327 | 5.282 | 5.306 | 3,858,167 | -0.02(-0.45%) |
Oct 18, 2017 | 5.298 | 5.355 | 5.298 | 5.331 | 4,088,061 | +0.05(+0.92%) |
Oct 17, 2017 | 5.314 | 5.339 | 5.282 | 5.282 | 4,206,288 | +0.02(+0.46%) |
Oct 16, 2017 | 5.250 | 5.263 | 5.214 | 5.258 | 4,760,282 | -0.01(-0.21%) |
Oct 13, 2017 | 5.277 | 5.317 | 5.261 | 5.269 | 4,856,905 | -0.05(-0.90%) |
Oct 12, 2017 | 5.341 | 5.349 | 5.309 | 5.317 | 4,424,536 | -0.05(-0.90%) |
Oct 11, 2017 | 5.333 | 5.373 | 5.333 | 5.365 | 6,439,084 | -0.10(-1.76%) |
Oct 10, 2017 | 5.293 | 5.469 | 5.269 | 5.461 | 24,281,068 | +0.05(+0.89%) |
Oct 09, 2017 | 5.429 | 5.445 | 5.389 | 5.413 | 6,562,981 | +0.02(+0.30%) |
Oct 06, 2017 | 5.389 | 5.413 | 5.345 | 5.397 | 7,892,881 | +0.03(+0.60%) |
Oct 05, 2017 | 5.341 | 5.465 | 5.333 | 5.365 | 10,790,119 | +0.12(+2.29%) |
Oct 04, 2017 | 5.285 | 5.301 | 5.237 | 5.245 | 16,165,012 | -0.20(-3.68%) |
Oct 03, 2017 | 5.413 | 5.461 | 5.405 | 5.445 | 6,280,765 | -0.02(-0.29%) |
Oct 02, 2017 | 5.373 | 5.461 | 5.365 | 5.461 | 9,353,503 | -0.10(-1.73%) |
Sep 29, 2017 | 5.517 | 5.557 | 5.517 | 5.557 | 6,030,979 | +0.02(+0.43%) |
Sep 28, 2017 | 5.541 | 5.541 | 5.509 | 5.533 | 5,947,440 | +0.05(+0.88%) |
Sep 27, 2017 | 5.517 | 5.469 | 5.485 | 8,014,008 | +0.18(+3.32%) | |
Sep 26, 2017 | 5.349 | 5.349 | 5.293 | 5.309 | 3,612,808 | -0.04(-0.75%) |
Sep 25, 2017 | 5.421 | 5.421 | 5.317 | 5.349 | 5,651,269 | -0.12(-2.20%) |
Sep 22, 2017 | 5.461 | 5.485 | 5.453 | 5.469 | 4,943,594 | +0.03(+0.59%) |
Sep 21, 2017 | 5.445 | 5.445 | 5.413 | 5.437 | 3,748,309 | +0.04(+0.74%) |
Sep 20, 2017 | 5.373 | 5.405 | 5.341 | 5.397 | 6,795,119 | -0.04(-0.74%) |
Sep 19, 2017 | 5.429 | 5.445 | 5.413 | 5.437 | 6,733,065 | +0.06(+1.19%) |
Sep 18, 2017 | 5.389 | 5.405 | 5.366 | 5.373 | 5,654,081 | +0.04(+0.75%) |
Sep 15, 2017 | 5.317 | 5.357 | 5.317 | 5.333 | 4,891,880 | -0.03(-0.60%) |
Sep 14, 2017 | 5.349 | 5.381 | 5.349 | 5.365 | 4,133,839 | +0.05(+0.90%) |
Sep 13, 2017 | 5.349 | 5.365 | 5.317 | 5.317 | 3,235,614 | -0.01(-0.15%) |
Sep 12, 2017 | 5.325 | 5.349 | 5.317 | 5.325 | 5,519,379 | +0.02(+0.45%) |
Sep 11, 2017 | 5.245 | 5.317 | 5.245 | 5.301 | 6,072,846 | +0.17(+3.28%) |
Sep 08, 2017 | 5.157 | 5.189 | 5.133 | 5.133 | 7,428,375 | +0.02(+0.31%) |
Sep 07, 2017 | 5.125 | 5.133 | 5.077 | 5.117 | 10,598,956 | +0.02(+0.47%) |
Sep 06, 2017 | 5.085 | 5.117 | 5.077 | 5.093 | 7,946,291 | +0.02(+0.47%) |
Sep 05, 2017 | 5.149 | 5.157 | 5.037 | 5.069 | 8,256,171 | -0.14(-2.76%) |
Sep 01, 2017 | 5.221 | 5.226 | 5.197 | 5.213 | 3,558,261 | +0.00(+0.00%) |
Aug 31, 2017 | 5.229 | 5.245 | 5.197 | 5.213 | 4,697,841 | +0.06(+1.09%) |
Aug 30, 2017 | 5.189 | 5.197 | 5.149 | 5.157 | 3,554,855 | -0.05(-0.92%) |
Aug 29, 2017 | 5.173 | 5.213 | 5.165 | 5.205 | 5,748,213 | +0.00(+0.00%) |
Aug 28, 2017 | 5.261 | 5.261 | 5.205 | 5.205 | 3,065,590 | -0.02(-0.46%) |
Aug 25, 2017 | 5.221 | 5.261 | 5.213 | 5.229 | 4,459,175 | +0.04(+0.77%) |
Aug 24, 2017 | 5.221 | 5.229 | 5.173 | 5.189 | 5,708,511 | +0.03(+0.62%) |
Aug 23, 2017 | 5.149 | 5.173 | 5.119 | 5.157 | 6,532,715 | -0.02(-0.46%) |
Aug 22, 2017 | 5.149 | 5.189 | 5.141 | 5.181 | 3,699,919 | +0.02(+0.47%) |
Aug 21, 2017 | 5.173 | 5.173 | 5.129 | 5.157 | 4,586,142 | -0.02(-0.31%) |
Aug 18, 2017 | 5.125 | 5.197 | 5.109 | 5.173 | 5,327,245 | +0.06(+1.25%) |
Aug 17, 2017 | 5.205 | 5.229 | 5.109 | 5.109 | 8,427,713 | -0.19(-3.63%) |
Aug 16, 2017 | 5.317 | 5.333 | 5.293 | 5.301 | 4,535,613 | +0.02(+0.46%) |
Aug 15, 2017 | 5.269 | 5.285 | 5.237 | 5.277 | 5,487,669 | -0.01(-0.15%) |
Aug 14, 2017 | 5.269 | 5.317 | 5.269 | 5.285 | 5,611,324 | +0.10(+2.01%) |
Aug 11, 2017 | 5.221 | 5.237 | 5.149 | 5.181 | 9,034,583 | -0.04(-0.77%) |
Aug 10, 2017 | 5.317 | 5.317 | 5.213 | 5.221 | 11,918,823 | -0.20(-3.69%) |
Aug 09, 2017 | 5.381 | 5.421 | 5.373 | 5.421 | 7,731,686 | -0.05(-0.88%) |
Aug 08, 2017 | 5.517 | 5.533 | 5.469 | 5.469 | 5,107,128 | -0.05(-0.87%) |
Aug 07, 2017 | 5.501 | 5.517 | 5.493 | 5.517 | 3,650,995 | +0.02(+0.44%) |
Aug 04, 2017 | 5.525 | 5.533 | 5.469 | 5.493 | 6,545,714 | +0.03(+0.59%) |
Aug 03, 2017 | 5.421 | 5.493 | 5.413 | 5.461 | 5,707,057 | +0.02(+0.44%) |
Aug 02, 2017 | 5.437 | 5.453 | 5.409 | 5.437 | 4,087,969 | -0.03(-0.59%) |