Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.302 | 5.324 | 5.241 | 5.294 | 525,252 | -0.01(-0.14%) |
Oct 30, 2017 | 5.400 | 5.400 | 5.181 | 5.302 | 225,171 | -0.09(-1.68%) |
Oct 27, 2017 | 5.408 | 5.445 | 5.173 | 5.392 | 376,311 | +0.00(+0.00%) |
Oct 26, 2017 | 5.408 | 5.491 | 5.362 | 5.392 | 475,880 | -0.01(-0.14%) |
Oct 25, 2017 | 5.521 | 5.521 | 5.370 | 5.400 | 667,720 | -0.07(-1.24%) |
Oct 24, 2017 | 5.430 | 5.491 | 5.370 | 5.468 | 649,391 | +0.07(+1.26%) |
Oct 23, 2017 | 5.370 | 5.453 | 5.321 | 5.400 | 679,363 | +0.18(+3.47%) |
Oct 20, 2017 | 5.151 | 5.287 | 5.136 | 5.219 | 689,288 | +0.11(+2.22%) |
Oct 19, 2017 | 4.539 | 5.204 | 4.531 | 5.105 | 633,948 | +0.57(+12.67%) |
Oct 18, 2017 | 4.388 | 4.652 | 4.362 | 4.531 | 1,040,354 | +0.15(+3.45%) |
Oct 17, 2017 | 4.448 | 4.531 | 4.358 | 4.380 | 172,157 | -0.03(-0.68%) |
Oct 16, 2017 | 4.441 | 4.471 | 4.297 | 4.411 | 134,682 | +0.01(+0.17%) |
Oct 13, 2017 | 4.471 | 4.501 | 4.396 | 4.403 | 98,548 | -0.05(-1.19%) |
Oct 12, 2017 | 4.509 | 4.562 | 4.433 | 4.456 | 166,339 | +0.01(+0.17%) |
Oct 11, 2017 | 4.403 | 4.531 | 4.380 | 4.448 | 297,759 | +0.05(+1.20%) |
Oct 10, 2017 | 4.441 | 4.660 | 4.335 | 4.396 | 334,319 | -0.01(-0.17%) |
Oct 09, 2017 | 4.192 | 4.418 | 4.161 | 4.403 | 334,008 | +0.23(+5.42%) |
Oct 06, 2017 | 4.109 | 4.192 | 4.109 | 4.176 | 176,272 | +0.07(+1.65%) |
Oct 05, 2017 | 4.086 | 4.169 | 4.032 | 4.109 | 80,219 | +0.04(+0.93%) |
Oct 04, 2017 | 4.041 | 4.146 | 4.025 | 4.071 | 152,019 | +0.02(+0.37%) |
Oct 03, 2017 | 3.897 | 4.078 | 3.882 | 4.056 | 284,278 | +0.17(+4.27%) |
Oct 02, 2017 | 3.867 | 3.980 | 3.806 | 3.889 | 172,856 | +0.05(+1.18%) |
Sep 29, 2017 | 3.799 | 3.905 | 3.761 | 3.844 | 104,221 | +0.04(+0.99%) |
Sep 28, 2017 | 3.852 | 3.859 | 3.791 | 3.806 | 179,022 | -0.05(-1.18%) |
Sep 27, 2017 | 3.754 | 3.859 | 3.701 | 3.852 | 412,402 | +0.11(+2.82%) |
Sep 26, 2017 | 3.731 | 3.829 | 3.708 | 3.746 | 164,118 | +0.03(+0.81%) |
Sep 25, 2017 | 3.754 | 3.829 | 3.648 | 3.716 | 145,609 | -0.03(-0.81%) |
Sep 22, 2017 | 3.814 | 3.822 | 3.716 | 3.746 | 135,551 | -0.07(-1.78%) |
Sep 21, 2017 | 3.889 | 3.988 | 3.746 | 3.814 | 225,574 | +0.03(+0.80%) |
Sep 20, 2017 | 3.799 | 3.820 | 3.701 | 3.784 | 155,015 | -0.02(-0.40%) |
Sep 19, 2017 | 3.829 | 3.841 | 3.746 | 3.799 | 153,020 | -0.02(-0.40%) |
Sep 18, 2017 | 3.769 | 3.927 | 3.723 | 3.814 | 248,249 | +0.04(+1.00%) |
Sep 15, 2017 | 3.829 | 3.889 | 3.648 | 3.776 | 421,737 | -0.05(-1.19%) |
Sep 14, 2017 | 3.897 | 3.965 | 3.754 | 3.822 | 115,275 | -0.07(-1.75%) |
Sep 13, 2017 | 3.920 | 3.988 | 3.882 | 3.889 | 123,299 | -0.05(-1.15%) |
Sep 12, 2017 | 3.950 | 4.048 | 3.912 | 3.935 | 147,555 | -0.02(-0.38%) |
Sep 11, 2017 | 3.973 | 4.003 | 3.882 | 3.950 | 116,730 | +0.08(+1.95%) |
Sep 08, 2017 | 3.980 | 3.980 | 3.754 | 3.874 | 164,164 | -0.09(-2.29%) |
Sep 07, 2017 | 4.025 | 4.057 | 3.942 | 3.965 | 129,824 | -0.04(-0.94%) |
Sep 06, 2017 | 3.957 | 4.056 | 3.927 | 4.003 | 183,966 | +0.01(+0.19%) |
Sep 05, 2017 | 4.071 | 4.101 | 3.912 | 3.995 | 134,004 | -0.07(-1.67%) |
Sep 01, 2017 | 4.003 | 4.161 | 4.003 | 4.063 | 200,962 | +0.05(+1.13%) |
Aug 31, 2017 | 3.965 | 4.176 | 3.965 | 4.018 | 187,934 | +0.07(+1.72%) |
Aug 30, 2017 | 3.776 | 4.033 | 3.701 | 3.950 | 141,574 | +0.13(+3.36%) |
Aug 29, 2017 | 3.980 | 4.096 | 3.806 | 3.822 | 135,912 | -0.18(-4.53%) |
Aug 28, 2017 | 3.663 | 4.041 | 3.595 | 4.003 | 200,250 | +0.36(+9.96%) |
Aug 25, 2017 | 3.361 | 3.655 | 3.346 | 3.640 | 147,364 | +0.29(+8.56%) |
Aug 24, 2017 | 3.074 | 3.361 | 3.059 | 3.353 | 98,949 | +0.28(+9.09%) |
Aug 23, 2017 | 3.021 | 3.096 | 3.006 | 3.074 | 81,646 | +0.06(+2.01%) |
Aug 22, 2017 | 3.036 | 3.081 | 2.961 | 3.013 | 131,844 | +0.02(+0.76%) |
Aug 21, 2017 | 2.945 | 3.021 | 2.900 | 2.991 | 162,094 | +0.08(+2.59%) |
Aug 18, 2017 | 2.900 | 2.976 | 2.885 | 2.915 | 218,036 | -0.05(-1.78%) |
Aug 17, 2017 | 2.991 | 3.096 | 2.961 | 2.968 | 118,673 | -0.05(-1.75%) |
Aug 16, 2017 | 3.029 | 3.047 | 2.961 | 3.021 | 195,578 | +0.02(+0.76%) |
Aug 15, 2017 | 3.013 | 3.029 | 2.983 | 2.998 | 81,779 | -0.02(-0.50%) |
Aug 14, 2017 | 3.006 | 3.059 | 2.938 | 3.013 | 159,661 | +0.05(+1.53%) |
Aug 11, 2017 | 3.013 | 3.013 | 2.915 | 2.968 | 198,294 | -0.06(-2.00%) |
Aug 10, 2017 | 3.240 | 3.240 | 2.991 | 3.029 | 230,227 | -0.21(-6.53%) |
Aug 09, 2017 | 3.376 | 3.391 | 2.930 | 3.240 | 723,469 | -0.29(-8.14%) |
Aug 08, 2017 | 3.542 | 3.595 | 3.512 | 3.527 | 175,779 | -0.02(-0.43%) |
Aug 07, 2017 | 3.618 | 3.655 | 3.535 | 3.542 | 150,577 | -0.08(-2.29%) |
Aug 04, 2017 | 3.610 | 3.689 | 3.557 | 3.625 | 222,219 | +0.04(+1.05%) |
Aug 03, 2017 | 3.625 | 3.693 | 3.550 | 3.587 | 185,469 | -0.05(-1.25%) |
Aug 02, 2017 | 3.580 | 3.746 | 3.542 | 3.633 | 162,124 | +0.05(+1.48%) |