Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.413 | 5.413 | 5.403 | 5.413 | 101,116 | +0.01(+0.10%) |
Oct 30, 2017 | 5.386 | 5.413 | 5.386 | 5.408 | 159,290 | +0.00(+0.00%) |
Oct 27, 2017 | 5.408 | 5.408 | 5.386 | 5.408 | 210,495 | +0.02(+0.40%) |
Oct 26, 2017 | 5.413 | 5.413 | 5.386 | 5.386 | 156,494 | -0.03(-0.60%) |
Oct 25, 2017 | 5.430 | 5.430 | 5.392 | 5.419 | 290,196 | -0.01(-0.20%) |
Oct 24, 2017 | 5.403 | 5.440 | 5.403 | 5.430 | 168,588 | +0.04(+0.70%) |
Oct 23, 2017 | 5.435 | 5.435 | 5.392 | 5.392 | 265,572 | -0.05(-0.90%) |
Oct 20, 2017 | 5.435 | 5.440 | 5.394 | 5.440 | 268,060 | +0.01(+0.20%) |
Oct 19, 2017 | 5.408 | 5.430 | 5.386 | 5.430 | 115,262 | +0.03(+0.50%) |
Oct 18, 2017 | 5.435 | 5.440 | 5.392 | 5.403 | 166,523 | -0.02(-0.40%) |
Oct 17, 2017 | 5.451 | 5.462 | 5.408 | 5.424 | 153,625 | -0.02(-0.35%) |
Oct 16, 2017 | 5.432 | 5.443 | 5.411 | 5.443 | 164,985 | +0.03(+0.50%) |
Oct 13, 2017 | 5.405 | 5.427 | 5.405 | 5.416 | 84,007 | +0.01(+0.20%) |
Oct 12, 2017 | 5.427 | 5.432 | 5.379 | 5.405 | 160,967 | -0.02(-0.30%) |
Oct 11, 2017 | 5.416 | 5.443 | 5.411 | 5.422 | 226,419 | -0.01(-0.10%) |
Oct 10, 2017 | 5.432 | 5.443 | 5.405 | 5.427 | 238,783 | +0.00(+0.00%) |
Oct 09, 2017 | 5.405 | 5.443 | 5.389 | 5.427 | 328,412 | +0.02(+0.40%) |
Oct 06, 2017 | 5.395 | 5.405 | 5.389 | 5.405 | 159,506 | +0.01(+0.20%) |
Oct 05, 2017 | 5.389 | 5.395 | 5.370 | 5.395 | 343,266 | +0.01(+0.20%) |
Oct 04, 2017 | 5.384 | 5.389 | 5.373 | 5.384 | 162,691 | +0.01(+0.10%) |
Oct 03, 2017 | 5.389 | 5.395 | 5.369 | 5.379 | 178,046 | -0.01(-0.10%) |
Oct 02, 2017 | 5.389 | 5.389 | 5.373 | 5.384 | 143,239 | -0.01(-0.10%) |
Sep 29, 2017 | 5.373 | 5.400 | 5.368 | 5.389 | 271,342 | +0.02(+0.40%) |
Sep 28, 2017 | 5.362 | 5.371 | 5.350 | 5.368 | 161,278 | +0.02(+0.30%) |
Sep 27, 2017 | 5.368 | 5.368 | 5.341 | 5.352 | 160,965 | -0.01(-0.10%) |
Sep 26, 2017 | 5.362 | 5.373 | 5.341 | 5.357 | 227,187 | +0.00(+0.00%) |
Sep 25, 2017 | 5.346 | 5.357 | 5.341 | 5.357 | 360,092 | +0.01(+0.20%) |
Sep 22, 2017 | 5.314 | 5.346 | 5.312 | 5.346 | 129,563 | +0.04(+0.71%) |
Sep 21, 2017 | 5.330 | 5.330 | 5.298 | 5.309 | 95,476 | -0.02(-0.40%) |
Sep 20, 2017 | 5.325 | 5.330 | 5.309 | 5.330 | 149,457 | +0.02(+0.30%) |
Sep 19, 2017 | 5.287 | 5.346 | 5.287 | 5.314 | 320,644 | +0.02(+0.41%) |
Sep 18, 2017 | 5.298 | 5.319 | 5.276 | 5.293 | 239,382 | -0.01(-0.10%) |
Sep 15, 2017 | 5.309 | 5.309 | 5.287 | 5.298 | 140,311 | +0.00(+0.05%) |
Sep 14, 2017 | 5.285 | 5.301 | 5.274 | 5.295 | 215,145 | +0.01(+0.10%) |
Sep 13, 2017 | 5.290 | 5.290 | 5.274 | 5.290 | 88,205 | +0.00(+0.00%) |
Sep 12, 2017 | 5.269 | 5.290 | 5.269 | 5.290 | 153,041 | +0.02(+0.41%) |
Sep 11, 2017 | 5.285 | 5.295 | 5.263 | 5.269 | 272,289 | -0.01(-0.20%) |
Sep 08, 2017 | 5.263 | 5.285 | 5.258 | 5.279 | 167,053 | +0.01(+0.10%) |
Sep 07, 2017 | 5.290 | 5.290 | 5.274 | 5.274 | 118,529 | -0.02(-0.30%) |
Sep 06, 2017 | 5.269 | 5.290 | 5.269 | 5.290 | 73,650 | +0.04(+0.71%) |
Sep 05, 2017 | 5.295 | 5.301 | 5.247 | 5.252 | 156,129 | -0.04(-0.81%) |
Sep 01, 2017 | 5.290 | 5.306 | 5.285 | 5.295 | 201,563 | +0.01(+0.10%) |
Aug 31, 2017 | 5.290 | 5.290 | 5.269 | 5.290 | 94,628 | +0.01(+0.20%) |
Aug 30, 2017 | 5.295 | 5.295 | 5.274 | 5.279 | 87,176 | -0.01(-0.20%) |
Aug 29, 2017 | 5.252 | 5.290 | 5.236 | 5.290 | 277,672 | +0.03(+0.61%) |
Aug 28, 2017 | 5.269 | 5.269 | 5.247 | 5.258 | 120,981 | -0.01(-0.10%) |
Aug 25, 2017 | 5.263 | 5.263 | 5.247 | 5.263 | 62,769 | +0.01(+0.20%) |
Aug 24, 2017 | 5.247 | 5.258 | 5.239 | 5.252 | 124,843 | +0.01(+0.10%) |
Aug 23, 2017 | 5.236 | 5.258 | 5.236 | 5.247 | 154,750 | +0.00(+0.00%) |
Aug 22, 2017 | 5.236 | 5.260 | 5.236 | 5.247 | 224,087 | +0.02(+0.31%) |
Aug 21, 2017 | 5.226 | 5.252 | 5.220 | 5.231 | 102,683 | -0.01(-0.10%) |
Aug 18, 2017 | 5.226 | 5.247 | 5.210 | 5.236 | 174,754 | +0.03(+0.51%) |
Aug 17, 2017 | 5.258 | 5.258 | 5.199 | 5.210 | 195,240 | -0.04(-0.71%) |
Aug 16, 2017 | 5.279 | 5.290 | 5.231 | 5.247 | 170,740 | -0.01(-0.10%) |
Aug 15, 2017 | 5.260 | 5.266 | 5.234 | 5.252 | 136,688 | +0.00(+0.05%) |
Aug 14, 2017 | 5.276 | 5.276 | 5.245 | 5.250 | 186,279 | +0.01(+0.10%) |
Aug 11, 2017 | 5.176 | 5.250 | 5.128 | 5.245 | 374,033 | +0.04(+0.82%) |
Aug 10, 2017 | 5.276 | 5.276 | 5.191 | 5.202 | 284,892 | -0.07(-1.31%) |
Aug 09, 2017 | 5.276 | 5.287 | 5.255 | 5.271 | 308,282 | -0.01(-0.10%) |
Aug 08, 2017 | 5.303 | 5.308 | 5.276 | 5.276 | 154,582 | -0.03(-0.60%) |
Aug 07, 2017 | 5.308 | 5.314 | 5.287 | 5.308 | 176,401 | +0.00(+0.00%) |
Aug 04, 2017 | 5.329 | 5.287 | 5.308 | 279,315 | -0.02(-0.40%) | |
Aug 03, 2017 | 5.314 | 5.340 | 5.308 | 5.329 | 171,055 | +0.01(+0.20%) |
Aug 02, 2017 | 5.324 | 5.324 | 5.314 | 5.319 | 237,721 | +0.00(+0.00%) |