Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.855 | 4.865 | 4.796 | 4.824 | 11,507,603 | -0.02(-0.50%) |
Oct 30, 2017 | 4.860 | 4.871 | 4.830 | 4.848 | 8,706,222 | -0.02(-0.38%) |
Oct 27, 2017 | 4.754 | 4.886 | 4.754 | 4.867 | 14,584,707 | +0.11(+2.35%) |
Oct 26, 2017 | 4.822 | 4.834 | 4.740 | 4.755 | 9,311,493 | -0.04(-0.80%) |
Oct 25, 2017 | 4.797 | 4.831 | 4.776 | 4.793 | 6,630,405 | -0.01(-0.11%) |
Oct 24, 2017 | 4.829 | 4.850 | 4.763 | 4.799 | 9,703,070 | -0.04(-0.82%) |
Oct 23, 2017 | 4.838 | 4.846 | 4.810 | 4.838 | 5,385,385 | +0.00(+0.09%) |
Oct 20, 2017 | 4.841 | 4.841 | 4.814 | 4.834 | 4,710,482 | -0.01(-0.14%) |
Oct 19, 2017 | 4.852 | 4.854 | 4.821 | 4.841 | 4,596,935 | -0.01(-0.14%) |
Oct 18, 2017 | 4.847 | 4.863 | 4.815 | 4.847 | 4,607,319 | -0.01(-0.11%) |
Oct 17, 2017 | 4.845 | 4.868 | 4.832 | 4.853 | 7,315,300 | -0.00(-0.02%) |
Oct 16, 2017 | 4.899 | 4.911 | 4.846 | 4.854 | 6,873,919 | -0.04(-0.92%) |
Oct 13, 2017 | 4.992 | 4.995 | 4.895 | 4.899 | 8,198,390 | -0.06(-1.28%) |
Oct 12, 2017 | 4.937 | 4.980 | 4.931 | 4.962 | 7,177,484 | +0.03(+0.60%) |
Oct 11, 2017 | 4.902 | 4.948 | 4.899 | 4.933 | 7,118,746 | +0.03(+0.63%) |
Oct 10, 2017 | 4.915 | 4.936 | 4.894 | 4.902 | 8,961,980 | -0.01(-0.13%) |
Oct 09, 2017 | 4.878 | 4.914 | 4.861 | 4.909 | 4,809,042 | +0.04(+0.79%) |
Oct 06, 2017 | 4.882 | 4.891 | 4.838 | 4.870 | 9,232,862 | -0.04(-0.76%) |
Oct 05, 2017 | 4.889 | 4.936 | 4.882 | 4.908 | 7,326,331 | +0.03(+0.65%) |
Oct 04, 2017 | 4.816 | 4.879 | 4.794 | 4.876 | 6,728,427 | +0.06(+1.30%) |
Oct 03, 2017 | 4.815 | 4.829 | 4.772 | 4.813 | 9,099,668 | -0.01(-0.23%) |
Oct 02, 2017 | 4.815 | 4.832 | 4.790 | 4.824 | 6,772,706 | +0.01(+0.27%) |
Sep 29, 2017 | 4.789 | 4.812 | 4.780 | 4.811 | 5,925,144 | +0.00(+0.05%) |
Sep 28, 2017 | 4.780 | 4.813 | 4.772 | 4.809 | 4,235,315 | +0.02(+0.48%) |
Sep 27, 2017 | 4.824 | 4.841 | 4.769 | 4.786 | 8,994,417 | -0.08(-1.58%) |
Sep 26, 2017 | 4.881 | 4.901 | 4.859 | 4.863 | 7,363,007 | -0.02(-0.47%) |
Sep 25, 2017 | 4.916 | 4.932 | 4.835 | 4.886 | 11,685,159 | -0.02(-0.47%) |
Sep 22, 2017 | 4.942 | 4.956 | 4.901 | 4.909 | 3,649,490 | -0.02(-0.31%) |
Sep 21, 2017 | 4.962 | 4.981 | 4.923 | 4.924 | 5,394,648 | -0.04(-0.73%) |
Sep 20, 2017 | 4.991 | 5.007 | 4.939 | 4.960 | 5,486,899 | -0.02(-0.48%) |
Sep 19, 2017 | 5.013 | 5.013 | 4.951 | 4.984 | 8,870,531 | -0.03(-0.57%) |
Sep 18, 2017 | 5.001 | 5.021 | 4.971 | 5.013 | 6,161,437 | +0.01(+0.24%) |
Sep 15, 2017 | 5.012 | 5.029 | 4.970 | 5.001 | 12,987,358 | -0.02(-0.37%) |
Sep 14, 2017 | 4.970 | 5.023 | 4.955 | 5.019 | 6,537,051 | +0.04(+0.88%) |
Sep 13, 2017 | 4.999 | 5.004 | 4.969 | 4.976 | 6,589,171 | -0.02(-0.46%) |
Sep 12, 2017 | 5.050 | 5.074 | 4.965 | 4.999 | 8,239,287 | -0.08(-1.51%) |
Sep 11, 2017 | 5.097 | 5.123 | 5.056 | 5.075 | 7,879,582 | -0.02(-0.39%) |
Sep 08, 2017 | 5.025 | 5.125 | 5.025 | 5.095 | 14,978,007 | +0.07(+1.33%) |
Sep 07, 2017 | 4.984 | 5.046 | 4.963 | 5.028 | 8,263,118 | +0.05(+1.10%) |
Sep 06, 2017 | 4.972 | 5.011 | 4.963 | 4.973 | 10,353,549 | +0.00(+0.04%) |
Sep 05, 2017 | 4.958 | 4.985 | 4.926 | 4.971 | 10,802,570 | +0.01(+0.22%) |
Sep 01, 2017 | 4.974 | 5.007 | 4.959 | 4.960 | 4,142,417 | -0.01(-0.24%) |
Aug 31, 2017 | 4.983 | 5.000 | 4.962 | 4.972 | 7,106,457 | -0.01(-0.13%) |
Aug 30, 2017 | 4.924 | 4.979 | 4.910 | 4.979 | 5,680,335 | +0.05(+0.93%) |
Aug 29, 2017 | 5.000 | 5.026 | 4.931 | 4.933 | 5,131,378 | -0.06(-1.19%) |
Aug 28, 2017 | 5.021 | 5.029 | 4.945 | 4.992 | 4,960,907 | -0.03(-0.52%) |
Aug 25, 2017 | 5.038 | 5.047 | 5.015 | 5.018 | 4,976,669 | -0.01(-0.20%) |
Aug 24, 2017 | 5.040 | 5.063 | 5.018 | 5.028 | 8,895,401 | -0.01(-0.13%) |
Aug 23, 2017 | 4.979 | 5.052 | 4.959 | 5.035 | 10,186,296 | +0.06(+1.15%) |
Aug 22, 2017 | 4.984 | 5.010 | 4.947 | 4.978 | 7,382,617 | -0.00(-0.09%) |
Aug 21, 2017 | 4.962 | 4.989 | 4.940 | 4.982 | 9,510,217 | +0.03(+0.60%) |
Aug 18, 2017 | 4.963 | 4.977 | 4.932 | 4.952 | 8,272,116 | -0.03(-0.57%) |
Aug 17, 2017 | 4.979 | 5.013 | 4.969 | 4.981 | 7,982,317 | -0.00(-0.02%) |
Aug 16, 2017 | 5.023 | 5.063 | 4.969 | 4.982 | 11,129,100 | -0.02(-0.39%) |
Aug 15, 2017 | 5.006 | 5.013 | 4.964 | 5.002 | 11,190,491 | -0.02(-0.48%) |
Aug 14, 2017 | 4.976 | 5.039 | 4.976 | 5.026 | 7,515,826 | +0.07(+1.38%) |
Aug 11, 2017 | 4.967 | 4.992 | 4.937 | 4.957 | 6,134,919 | -0.02(-0.42%) |
Aug 10, 2017 | 4.994 | 5.024 | 4.976 | 4.978 | 5,403,029 | -0.03(-0.57%) |
Aug 09, 2017 | 5.035 | 5.049 | 4.995 | 5.006 | 9,097,596 | -0.01(-0.22%) |
Aug 08, 2017 | 4.953 | 5.019 | 4.944 | 5.017 | 24,484,278 | +0.05(+1.10%) |
Aug 07, 2017 | 4.966 | 4.980 | 4.935 | 4.963 | 7,000,199 | -0.00(-0.07%) |
Aug 04, 2017 | 4.950 | 4.990 | 4.947 | 4.966 | 6,676,990 | +0.01(+0.22%) |
Aug 03, 2017 | 4.946 | 4.994 | 4.913 | 4.955 | 10,510,599 | +0.00(+0.09%) |
Aug 02, 2017 | 4.949 | 4.960 | 4.912 | 4.951 | 8,017,054 | -0.01(-0.24%) |