Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.262 | 5.367 | 5.193 | 5.249 | 109,387 | +0.02(+0.36%) |
Oct 30, 2017 | 5.448 | 5.535 | 5.224 | 5.231 | 87,075 | -0.20(-3.66%) |
Oct 27, 2017 | 5.361 | 5.442 | 5.318 | 5.429 | 85,392 | +0.07(+1.27%) |
Oct 26, 2017 | 5.423 | 5.479 | 5.311 | 5.361 | 155,992 | -0.01(-0.12%) |
Oct 25, 2017 | 5.448 | 5.491 | 5.254 | 5.367 | 221,339 | -0.08(-1.48%) |
Oct 24, 2017 | 5.584 | 5.603 | 5.435 | 5.448 | 137,765 | -0.11(-2.01%) |
Oct 23, 2017 | 5.653 | 5.690 | 5.559 | 5.559 | 102,923 | -0.10(-1.75%) |
Oct 20, 2017 | 5.646 | 5.665 | 5.553 | 5.659 | 142,928 | +0.02(+0.33%) |
Oct 19, 2017 | 5.659 | 5.739 | 5.597 | 5.640 | 154,475 | -0.01(-0.22%) |
Oct 18, 2017 | 5.715 | 5.715 | 5.590 | 5.653 | 89,650 | -0.01(-0.22%) |
Oct 17, 2017 | 5.665 | 5.671 | 5.603 | 5.665 | 100,869 | +0.03(+0.55%) |
Oct 16, 2017 | 5.584 | 5.690 | 5.553 | 5.634 | 121,700 | +0.02(+0.33%) |
Oct 13, 2017 | 5.739 | 5.739 | 5.584 | 5.615 | 87,052 | -0.11(-1.84%) |
Oct 12, 2017 | 5.671 | 5.739 | 5.665 | 5.721 | 86,056 | +0.04(+0.76%) |
Oct 11, 2017 | 5.705 | 5.727 | 5.609 | 5.677 | 88,432 | +0.02(+0.44%) |
Oct 10, 2017 | 5.708 | 5.733 | 5.578 | 5.653 | 114,896 | -0.01(-0.11%) |
Oct 09, 2017 | 5.739 | 5.739 | 5.621 | 5.659 | 202,239 | -0.02(-0.33%) |
Oct 06, 2017 | 5.727 | 5.727 | 5.597 | 5.677 | 134,909 | -0.06(-0.97%) |
Oct 05, 2017 | 5.739 | 5.746 | 5.721 | 5.733 | 131,119 | +0.02(+0.33%) |
Oct 04, 2017 | 5.708 | 5.739 | 5.621 | 5.715 | 134,569 | +0.03(+0.55%) |
Oct 03, 2017 | 5.702 | 5.721 | 5.603 | 5.684 | 260,879 | -0.04(-0.65%) |
Oct 02, 2017 | 5.603 | 5.770 | 5.603 | 5.721 | 285,379 | +0.15(+2.67%) |
Sep 29, 2017 | 5.677 | 5.752 | 5.559 | 5.572 | 211,174 | -0.11(-1.86%) |
Sep 28, 2017 | 5.677 | 5.708 | 5.609 | 5.677 | 158,864 | +0.03(+0.55%) |
Sep 27, 2017 | 5.559 | 5.653 | 5.504 | 5.646 | 177,306 | +0.15(+2.71%) |
Sep 26, 2017 | 5.466 | 5.535 | 5.466 | 5.497 | 146,897 | -0.01(-0.23%) |
Sep 25, 2017 | 5.491 | 5.628 | 5.460 | 5.510 | 197,167 | +0.06(+1.02%) |
Sep 22, 2017 | 5.393 | 5.502 | 5.308 | 5.454 | 370,458 | +0.10(+1.81%) |
Sep 21, 2017 | 5.333 | 5.430 | 5.278 | 5.357 | 262,450 | +0.07(+1.26%) |
Sep 20, 2017 | 5.217 | 5.333 | 5.217 | 5.290 | 188,713 | +0.07(+1.40%) |
Sep 19, 2017 | 5.357 | 5.388 | 5.157 | 5.217 | 541,428 | -0.10(-1.83%) |
Sep 18, 2017 | 5.636 | 5.666 | 5.260 | 5.314 | 597,549 | -0.27(-4.89%) |
Sep 15, 2017 | 5.684 | 5.733 | 5.587 | 5.587 | 2,307,485 | -0.09(-1.60%) |
Sep 14, 2017 | 5.721 | 5.739 | 5.642 | 5.678 | 259,793 | -0.02(-0.43%) |
Sep 13, 2017 | 5.733 | 5.733 | 5.600 | 5.703 | 245,408 | +0.02(+0.43%) |
Sep 12, 2017 | 5.593 | 5.715 | 5.548 | 5.678 | 245,469 | +0.08(+1.52%) |
Sep 11, 2017 | 5.630 | 5.733 | 5.466 | 5.593 | 270,717 | +0.02(+0.44%) |
Sep 08, 2017 | 5.515 | 5.642 | 5.509 | 5.569 | 206,216 | +0.09(+1.66%) |
Sep 07, 2017 | 5.466 | 5.581 | 5.363 | 5.478 | 229,882 | +0.05(+1.01%) |
Sep 06, 2017 | 5.411 | 5.672 | 5.242 | 5.424 | 448,427 | +0.02(+0.45%) |
Sep 05, 2017 | 5.248 | 5.460 | 5.243 | 5.399 | 357,375 | +0.17(+3.25%) |
Sep 01, 2017 | 5.217 | 5.308 | 5.157 | 5.229 | 176,107 | +0.10(+2.01%) |
Aug 31, 2017 | 5.120 | 5.296 | 5.054 | 5.126 | 205,594 | -0.01(-0.24%) |
Aug 30, 2017 | 5.181 | 5.345 | 5.047 | 5.138 | 221,136 | -0.04(-0.82%) |
Aug 29, 2017 | 5.108 | 5.181 | 5.047 | 5.181 | 140,247 | +0.07(+1.30%) |
Aug 28, 2017 | 5.302 | 5.308 | 5.078 | 5.114 | 197,024 | -0.22(-4.10%) |
Aug 25, 2017 | 5.175 | 5.345 | 5.132 | 5.333 | 175,070 | +0.19(+3.78%) |
Aug 24, 2017 | 5.066 | 5.151 | 4.920 | 5.138 | 192,378 | +0.06(+1.19%) |
Aug 23, 2017 | 5.011 | 5.126 | 4.762 | 5.078 | 337,055 | +0.01(+0.12%) |
Aug 22, 2017 | 5.314 | 5.339 | 5.005 | 5.072 | 650,138 | -0.38(-6.90%) |
Aug 21, 2017 | 5.545 | 5.660 | 5.351 | 5.448 | 190,105 | -0.10(-1.75%) |
Aug 18, 2017 | 5.521 | 5.575 | 5.472 | 5.545 | 89,574 | -0.04(-0.76%) |
Aug 17, 2017 | 5.606 | 5.666 | 5.539 | 5.587 | 113,363 | -0.04(-0.75%) |
Aug 16, 2017 | 5.606 | 5.672 | 5.502 | 5.630 | 92,285 | +0.06(+1.09%) |
Aug 15, 2017 | 5.612 | 5.660 | 5.472 | 5.569 | 264,499 | -0.04(-0.76%) |
Aug 14, 2017 | 5.460 | 5.677 | 5.460 | 5.612 | 161,695 | +0.16(+2.89%) |
Aug 11, 2017 | 5.387 | 5.466 | 5.229 | 5.454 | 116,682 | +0.13(+2.39%) |
Aug 10, 2017 | 5.484 | 5.527 | 5.320 | 5.327 | 201,020 | -0.09(-1.68%) |
Aug 09, 2017 | 5.472 | 5.472 | 5.375 | 5.418 | 119,246 | -0.01(-0.11%) |
Aug 08, 2017 | 5.466 | 5.496 | 5.345 | 5.424 | 88,616 | -0.07(-1.22%) |
Aug 07, 2017 | 5.454 | 5.521 | 5.223 | 5.490 | 287,423 | +0.02(+0.44%) |
Aug 04, 2017 | 5.442 | 5.539 | 5.290 | 5.466 | 144,807 | +0.07(+1.24%) |
Aug 03, 2017 | 5.454 | 5.454 | 5.347 | 5.399 | 95,150 | -0.05(-1.00%) |
Aug 02, 2017 | 5.624 | 5.624 | 5.436 | 5.454 | 176,278 | -0.19(-3.33%) |