Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.094 | 5.124 | 5.094 | 5.104 | 318,485 | -0.01(-0.10%) |
Sep 28, 2017 | 5.109 | 5.130 | 5.094 | 5.109 | 162,063 | +0.01(+0.21%) |
Sep 27, 2017 | 5.115 | 5.130 | 5.088 | 5.099 | 658,195 | -0.02(-0.31%) |
Sep 26, 2017 | 5.099 | 5.130 | 5.099 | 5.115 | 180,387 | +0.02(+0.31%) |
Sep 25, 2017 | 5.088 | 5.120 | 5.073 | 5.099 | 203,095 | +0.00(+0.00%) |
Sep 22, 2017 | 5.078 | 5.109 | 5.046 | 5.099 | 330,539 | +0.02(+0.31%) |
Sep 21, 2017 | 5.136 | 5.141 | 5.057 | 5.083 | 392,720 | -0.04(-0.82%) |
Sep 20, 2017 | 5.130 | 5.146 | 5.115 | 5.125 | 310,107 | -0.03(-0.51%) |
Sep 19, 2017 | 5.172 | 5.178 | 5.130 | 5.151 | 252,837 | -0.01(-0.20%) |
Sep 18, 2017 | 5.193 | 5.214 | 5.156 | 5.162 | 166,539 | -0.04(-0.81%) |
Sep 15, 2017 | 5.156 | 5.214 | 5.151 | 5.204 | 191,262 | +0.03(+0.61%) |
Sep 14, 2017 | 5.172 | 5.204 | 5.156 | 5.172 | 159,583 | -0.02(-0.30%) |
Sep 13, 2017 | 5.151 | 5.214 | 5.139 | 5.188 | 170,565 | +0.03(+0.51%) |
Sep 12, 2017 | 5.193 | 5.198 | 5.130 | 5.162 | 383,991 | -0.02(-0.40%) |
Sep 11, 2017 | 5.198 | 5.219 | 5.183 | 5.183 | 340,366 | -0.05(-1.00%) |
Sep 08, 2017 | 5.172 | 5.235 | 5.162 | 5.235 | 254,827 | +0.05(+1.03%) |
Sep 07, 2017 | 5.182 | 5.197 | 5.145 | 5.182 | 207,444 | +0.00(+0.00%) |
Sep 06, 2017 | 5.197 | 5.197 | 5.171 | 5.182 | 212,984 | +0.00(+0.00%) |
Sep 05, 2017 | 5.192 | 5.208 | 5.182 | 5.182 | 283,733 | +0.00(+0.00%) |
Sep 01, 2017 | 5.197 | 5.208 | 5.182 | 5.182 | 253,798 | +0.00(+0.00%) |
Aug 31, 2017 | 5.150 | 5.197 | 5.145 | 5.182 | 176,966 | +0.04(+0.71%) |
Aug 30, 2017 | 5.171 | 5.182 | 5.124 | 5.145 | 279,562 | -0.01(-0.10%) |
Aug 29, 2017 | 5.119 | 5.171 | 5.119 | 5.150 | 248,009 | +0.00(+0.00%) |
Aug 28, 2017 | 5.166 | 5.176 | 5.135 | 5.150 | 201,676 | +0.03(+0.61%) |
Aug 25, 2017 | 5.135 | 5.169 | 5.109 | 5.119 | 235,406 | -0.01(-0.20%) |
Aug 24, 2017 | 5.156 | 5.174 | 5.119 | 5.130 | 210,369 | -0.01(-0.20%) |
Aug 23, 2017 | 5.135 | 5.166 | 5.135 | 5.140 | 291,932 | -0.03(-0.50%) |
Aug 22, 2017 | 5.130 | 5.176 | 5.130 | 5.166 | 190,575 | +0.04(+0.71%) |
Aug 21, 2017 | 5.161 | 5.161 | 5.114 | 5.130 | 187,078 | -0.03(-0.61%) |
Aug 18, 2017 | 5.078 | 5.182 | 5.062 | 5.161 | 211,872 | +0.08(+1.64%) |
Aug 17, 2017 | 5.078 | 5.145 | 5.057 | 5.078 | 323,052 | -0.07(-1.42%) |
Aug 16, 2017 | 5.208 | 5.211 | 5.093 | 5.150 | 306,342 | -0.06(-1.10%) |
Aug 15, 2017 | 5.171 | 5.215 | 5.171 | 5.208 | 198,853 | +0.05(+1.01%) |
Aug 14, 2017 | 5.244 | 5.312 | 5.156 | 5.156 | 320,016 | -0.02(-0.30%) |
Aug 11, 2017 | 5.083 | 5.182 | 4.869 | 5.171 | 777,820 | +0.07(+1.33%) |
Aug 10, 2017 | 5.296 | 5.296 | 5.104 | 5.104 | 734,870 | -0.21(-3.92%) |
Aug 09, 2017 | 5.317 | 5.390 | 5.312 | 5.312 | 218,293 | -0.04(-0.76%) |
Aug 08, 2017 | 5.430 | 5.430 | 5.327 | 5.352 | 358,512 | -0.04(-0.77%) |
Aug 07, 2017 | 5.440 | 5.446 | 5.358 | 5.394 | 374,422 | -0.03(-0.57%) |
Aug 04, 2017 | 5.430 | 5.430 | 5.378 | 5.425 | 185,925 | +0.02(+0.38%) |
Aug 03, 2017 | 5.368 | 5.419 | 5.347 | 5.404 | 217,324 | +0.04(+0.77%) |
Aug 02, 2017 | 5.270 | 5.373 | 5.270 | 5.363 | 250,527 | +0.11(+2.17%) |
Aug 01, 2017 | 5.342 | 5.374 | 5.239 | 5.249 | 317,841 | -0.12(-2.31%) |
Jul 31, 2017 | 5.337 | 5.384 | 5.327 | 5.373 | 156,949 | +0.03(+0.48%) |
Jul 28, 2017 | 5.342 | 5.373 | 5.327 | 5.347 | 70,761 | +0.01(+0.19%) |
Jul 27, 2017 | 5.311 | 5.373 | 5.306 | 5.337 | 320,711 | +0.03(+0.58%) |
Jul 26, 2017 | 5.352 | 5.358 | 5.275 | 5.306 | 258,581 | -0.04(-0.68%) |
Jul 25, 2017 | 5.311 | 5.363 | 5.301 | 5.342 | 220,611 | +0.03(+0.58%) |
Jul 24, 2017 | 5.368 | 5.368 | 5.301 | 5.311 | 251,891 | -0.07(-1.34%) |
Jul 21, 2017 | 5.363 | 5.384 | 5.337 | 5.384 | 153,623 | +0.03(+0.48%) |
Jul 20, 2017 | 5.358 | 5.383 | 5.332 | 5.358 | 273,171 | +0.00(+0.00%) |
Jul 19, 2017 | 5.404 | 5.404 | 5.352 | 5.358 | 240,190 | -0.02(-0.29%) |
Jul 18, 2017 | 5.347 | 5.399 | 5.327 | 5.373 | 217,160 | +0.05(+0.87%) |
Jul 17, 2017 | 5.471 | 5.475 | 5.296 | 5.327 | 476,037 | -0.16(-2.84%) |
Jul 14, 2017 | 5.430 | 5.487 | 5.428 | 5.482 | 223,932 | +0.06(+1.16%) |
Jul 13, 2017 | 5.394 | 5.420 | 5.296 | 5.420 | 238,467 | +0.08(+1.45%) |
Jul 12, 2017 | 5.384 | 5.404 | 5.332 | 5.342 | 313,324 | -0.02(-0.46%) |
Jul 11, 2017 | 5.444 | 5.470 | 5.367 | 5.367 | 462,367 | -0.07(-1.23%) |
Jul 10, 2017 | 5.372 | 5.434 | 5.370 | 5.434 | 512,382 | +0.07(+1.24%) |
Jul 07, 2017 | 5.341 | 5.367 | 5.300 | 5.367 | 171,175 | +0.03(+0.58%) |
Jul 06, 2017 | 5.331 | 5.352 | 5.300 | 5.336 | 245,293 | -0.01(-0.10%) |
Jul 05, 2017 | 5.264 | 5.341 | 5.254 | 5.341 | 299,235 | +0.09(+1.66%) |