Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.180 | 5.180 | 5.140 | 5.160 | 587,556 | +0.01(+0.19%) |
Sep 28, 2017 | 5.140 | 5.170 | 5.130 | 5.150 | 332,860 | +0.00(+0.00%) |
Sep 27, 2017 | 5.160 | 5.180 | 5.140 | 5.150 | 350,362 | -0.02(-0.39%) |
Sep 26, 2017 | 5.140 | 5.170 | 5.130 | 5.170 | 403,487 | +0.03(+0.58%) |
Sep 25, 2017 | 5.160 | 5.171 | 5.130 | 5.140 | 579,349 | -0.03(-0.58%) |
Sep 22, 2017 | 5.170 | 5.180 | 5.160 | 5.170 | 364,436 | +0.00(+0.00%) |
Sep 21, 2017 | 5.180 | 5.210 | 5.150 | 5.170 | 450,007 | -0.05(-0.96%) |
Sep 20, 2017 | 5.200 | 5.220 | 5.190 | 5.220 | 455,103 | +0.02(+0.38%) |
Sep 19, 2017 | 5.180 | 5.200 | 5.180 | 5.200 | 456,450 | +0.02(+0.39%) |
Sep 18, 2017 | 5.160 | 5.200 | 5.160 | 5.180 | 495,661 | -0.02(-0.38%) |
Sep 15, 2017 | 5.190 | 5.200 | 5.170 | 5.200 | 294,697 | +0.02(+0.29%) |
Sep 14, 2017 | 5.170 | 5.200 | 5.170 | 5.185 | 385,917 | +0.00(+0.10%) |
Sep 13, 2017 | 5.190 | 5.190 | 5.170 | 5.180 | 359,159 | +0.01(+0.19%) |
Sep 12, 2017 | 5.170 | 5.180 | 5.150 | 5.170 | 347,425 | -0.02(-0.39%) |
Sep 11, 2017 | 5.160 | 5.190 | 5.150 | 5.190 | 364,006 | +0.05(+0.97%) |
Sep 08, 2017 | 5.130 | 5.150 | 5.120 | 5.140 | 402,067 | +0.02(+0.39%) |
Sep 07, 2017 | 5.120 | 5.140 | 5.120 | 5.120 | 615,436 | +0.00(+0.00%) |
Sep 06, 2017 | 5.170 | 5.190 | 5.100 | 5.120 | 725,250 | -0.06(-1.16%) |
Sep 05, 2017 | 5.140 | 5.180 | 5.130 | 5.180 | 335,420 | +0.03(+0.58%) |
Sep 01, 2017 | 5.150 | 5.160 | 5.130 | 5.150 | 263,212 | +0.02(+0.39%) |
Aug 31, 2017 | 5.170 | 5.170 | 5.130 | 5.130 | 396,222 | -0.04(-0.77%) |
Aug 30, 2017 | 5.180 | 5.180 | 5.150 | 5.170 | 340,493 | -0.01(-0.19%) |
Aug 29, 2017 | 5.170 | 5.200 | 5.160 | 5.180 | 390,298 | -0.01(-0.19%) |
Aug 28, 2017 | 5.190 | 5.200 | 5.170 | 5.190 | 490,233 | +0.03(+0.58%) |
Aug 25, 2017 | 5.150 | 5.190 | 5.130 | 5.160 | 302,121 | +0.01(+0.19%) |
Aug 24, 2017 | 5.160 | 5.170 | 5.140 | 5.150 | 269,495 | -0.02(-0.39%) |
Aug 23, 2017 | 5.170 | 5.180 | 5.070 | 5.170 | 581,231 | -0.12(-2.27%) |
Aug 22, 2017 | 5.130 | 5.290 | 5.118 | 5.290 | 337,145 | +0.17(+3.32%) |
Aug 21, 2017 | 5.110 | 5.120 | 5.110 | 5.120 | 270,703 | +0.03(+0.59%) |
Aug 18, 2017 | 5.070 | 5.110 | 5.070 | 5.090 | 504,904 | +0.03(+0.59%) |
Aug 17, 2017 | 5.120 | 5.130 | 5.060 | 5.060 | 391,870 | -0.10(-1.94%) |
Aug 16, 2017 | 5.140 | 5.160 | 5.130 | 5.160 | 593,220 | +0.04(+0.78%) |
Aug 15, 2017 | 5.150 | 5.150 | 5.110 | 5.120 | 472,019 | -0.02(-0.39%) |
Aug 14, 2017 | 5.110 | 5.160 | 5.100 | 5.140 | 743,548 | +0.05(+0.98%) |
Aug 11, 2017 | 5.020 | 5.100 | 5.010 | 5.090 | 537,436 | +0.07(+1.39%) |
Aug 10, 2017 | 5.050 | 5.080 | 4.990 | 5.020 | 1,469,891 | -0.06(-1.18%) |
Aug 09, 2017 | 5.130 | 5.160 | 5.060 | 5.080 | 863,537 | -0.07(-1.36%) |
Aug 08, 2017 | 5.190 | 5.200 | 5.150 | 5.150 | 383,870 | -0.04(-0.77%) |
Aug 07, 2017 | 5.190 | 5.210 | 5.180 | 5.190 | 467,029 | +0.00(+0.00%) |
Aug 04, 2017 | 5.170 | 5.190 | 5.170 | 5.190 | 347,433 | +0.01(+0.19%) |
Aug 03, 2017 | 5.190 | 5.200 | 5.160 | 5.180 | 463,822 | -0.01(-0.19%) |
Aug 02, 2017 | 5.210 | 5.250 | 5.180 | 5.190 | 591,555 | -0.01(-0.19%) |
Aug 01, 2017 | 5.200 | 5.230 | 5.180 | 5.200 | 720,149 | +0.02(+0.39%) |
Jul 31, 2017 | 5.200 | 5.200 | 5.150 | 5.180 | 749,489 | +0.03(+0.58%) |
Jul 28, 2017 | 5.110 | 5.150 | 5.110 | 5.150 | 397,499 | +0.02(+0.39%) |
Jul 27, 2017 | 5.140 | 5.140 | 5.120 | 5.130 | 349,644 | -0.01(-0.19%) |
Jul 26, 2017 | 5.130 | 5.150 | 5.120 | 5.140 | 563,922 | +0.03(+0.59%) |
Jul 25, 2017 | 5.130 | 5.130 | 5.110 | 5.110 | 727,146 | -0.02(-0.39%) |
Jul 24, 2017 | 5.130 | 5.130 | 5.120 | 5.130 | 369,096 | +0.01(+0.20%) |
Jul 21, 2017 | 5.100 | 5.120 | 5.096 | 5.120 | 456,932 | +0.02(+0.39%) |
Jul 20, 2017 | 5.150 | 5.100 | 5.100 | 565,224 | -0.05(-0.97%) | |
Jul 19, 2017 | 5.110 | 5.150 | 5.105 | 5.150 | 770,354 | +0.04(+0.78%) |
Jul 18, 2017 | 5.080 | 5.120 | 5.080 | 5.110 | 534,526 | +0.03(+0.59%) |
Jul 17, 2017 | 5.080 | 5.100 | 5.060 | 5.080 | 821,530 | +0.00(+0.00%) |
Jul 14, 2017 | 5.040 | 5.090 | 5.040 | 5.080 | 843,094 | +0.06(+1.20%) |
Jul 13, 2017 | 5.020 | 5.040 | 5.010 | 5.020 | 598,506 | +0.00(+0.00%) |
Jul 12, 2017 | 5.030 | 5.030 | 5.000 | 5.020 | 758,060 | +0.01(+0.20%) |
Jul 11, 2017 | 5.020 | 5.020 | 5.000 | 5.010 | 361,137 | +0.00(+0.00%) |
Jul 10, 2017 | 5.020 | 5.020 | 5.000 | 5.010 | 581,116 | +0.00(+0.00%) |
Jul 07, 2017 | 5.010 | 5.020 | 5.000 | 5.010 | 644,009 | +0.02(+0.40%) |
Jul 06, 2017 | 5.030 | 5.030 | 4.970 | 4.990 | 812,299 | -0.04(-0.80%) |
Jul 05, 2017 | 5.040 | 5.050 | 5.010 | 5.030 | 519,361 | -0.02(-0.40%) |