Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.072 | 5.103 | 5.072 | 5.083 | 319,810 | -0.01(-0.10%) |
Sep 28, 2017 | 5.088 | 5.109 | 5.072 | 5.088 | 162,737 | +0.01(+0.21%) |
Sep 27, 2017 | 5.093 | 5.109 | 5.067 | 5.078 | 660,932 | -0.02(-0.31%) |
Sep 26, 2017 | 5.078 | 5.109 | 5.078 | 5.093 | 181,137 | +0.02(+0.31%) |
Sep 25, 2017 | 5.067 | 5.099 | 5.052 | 5.078 | 203,939 | +0.00(+0.00%) |
Sep 22, 2017 | 5.057 | 5.088 | 5.025 | 5.078 | 331,914 | +0.02(+0.31%) |
Sep 21, 2017 | 5.114 | 5.119 | 5.036 | 5.062 | 394,353 | -0.04(-0.82%) |
Sep 20, 2017 | 5.109 | 5.125 | 5.093 | 5.104 | 311,397 | -0.03(-0.51%) |
Sep 19, 2017 | 5.151 | 5.157 | 5.109 | 5.130 | 253,888 | -0.01(-0.20%) |
Sep 18, 2017 | 5.172 | 5.193 | 5.135 | 5.140 | 167,232 | -0.04(-0.81%) |
Sep 15, 2017 | 5.135 | 5.193 | 5.130 | 5.182 | 192,058 | +0.03(+0.61%) |
Sep 14, 2017 | 5.151 | 5.182 | 5.135 | 5.151 | 160,246 | -0.02(-0.30%) |
Sep 13, 2017 | 5.130 | 5.193 | 5.118 | 5.166 | 171,274 | +0.03(+0.51%) |
Sep 12, 2017 | 5.172 | 5.176 | 5.109 | 5.140 | 385,588 | -0.02(-0.40%) |
Sep 11, 2017 | 5.177 | 5.198 | 5.161 | 5.161 | 341,782 | -0.05(-1.00%) |
Sep 08, 2017 | 5.151 | 5.213 | 5.140 | 5.213 | 255,887 | +0.05(+1.03%) |
Sep 07, 2017 | 5.160 | 5.176 | 5.124 | 5.160 | 208,307 | +0.00(+0.00%) |
Sep 06, 2017 | 5.176 | 5.176 | 5.150 | 5.160 | 213,869 | +0.00(+0.00%) |
Sep 05, 2017 | 5.171 | 5.186 | 5.160 | 5.160 | 284,913 | +0.00(+0.00%) |
Sep 01, 2017 | 5.176 | 5.186 | 5.160 | 5.160 | 254,854 | +0.00(+0.00%) |
Aug 31, 2017 | 5.129 | 5.176 | 5.124 | 5.160 | 177,702 | +0.04(+0.71%) |
Aug 30, 2017 | 5.150 | 5.160 | 5.103 | 5.124 | 280,725 | -0.01(-0.10%) |
Aug 29, 2017 | 5.098 | 5.150 | 5.098 | 5.129 | 249,040 | +0.00(+0.00%) |
Aug 28, 2017 | 5.145 | 5.155 | 5.114 | 5.129 | 202,514 | +0.03(+0.61%) |
Aug 25, 2017 | 5.114 | 5.147 | 5.088 | 5.098 | 236,385 | -0.01(-0.20%) |
Aug 24, 2017 | 5.134 | 5.152 | 5.098 | 5.108 | 211,243 | -0.01(-0.20%) |
Aug 23, 2017 | 5.114 | 5.145 | 5.114 | 5.119 | 293,146 | -0.03(-0.50%) |
Aug 22, 2017 | 5.108 | 5.155 | 5.108 | 5.145 | 191,367 | +0.04(+0.71%) |
Aug 21, 2017 | 5.139 | 5.139 | 5.093 | 5.108 | 187,856 | -0.03(-0.61%) |
Aug 18, 2017 | 5.056 | 5.160 | 5.041 | 5.139 | 212,753 | +0.08(+1.64%) |
Aug 17, 2017 | 5.056 | 5.124 | 5.036 | 5.056 | 324,395 | -0.07(-1.42%) |
Aug 16, 2017 | 5.186 | 5.189 | 5.072 | 5.129 | 307,615 | -0.06(-1.10%) |
Aug 15, 2017 | 5.150 | 5.193 | 5.150 | 5.186 | 199,680 | +0.05(+1.01%) |
Aug 14, 2017 | 5.222 | 5.290 | 5.134 | 5.134 | 321,346 | -0.02(-0.30%) |
Aug 11, 2017 | 5.062 | 5.160 | 4.849 | 5.150 | 781,054 | +0.07(+1.33%) |
Aug 10, 2017 | 5.274 | 5.274 | 5.082 | 5.082 | 737,926 | -0.21(-3.92%) |
Aug 09, 2017 | 5.295 | 5.368 | 5.290 | 5.290 | 219,201 | -0.04(-0.76%) |
Aug 08, 2017 | 5.408 | 5.408 | 5.305 | 5.330 | 360,003 | -0.04(-0.77%) |
Aug 07, 2017 | 5.418 | 5.423 | 5.336 | 5.372 | 375,979 | -0.03(-0.57%) |
Aug 04, 2017 | 5.408 | 5.408 | 5.356 | 5.402 | 186,698 | +0.02(+0.38%) |
Aug 03, 2017 | 5.346 | 5.397 | 5.325 | 5.382 | 218,228 | +0.04(+0.77%) |
Aug 02, 2017 | 5.248 | 5.351 | 5.248 | 5.341 | 251,569 | +0.11(+2.17%) |
Aug 01, 2017 | 5.320 | 5.351 | 5.217 | 5.227 | 319,163 | -0.12(-2.31%) |
Jul 31, 2017 | 5.315 | 5.361 | 5.305 | 5.351 | 157,601 | +0.03(+0.48%) |
Jul 28, 2017 | 5.320 | 5.351 | 5.305 | 5.325 | 71,055 | +0.01(+0.19%) |
Jul 27, 2017 | 5.289 | 5.351 | 5.284 | 5.315 | 322,044 | +0.03(+0.58%) |
Jul 26, 2017 | 5.330 | 5.335 | 5.253 | 5.284 | 259,656 | -0.04(-0.68%) |
Jul 25, 2017 | 5.289 | 5.341 | 5.279 | 5.320 | 221,529 | +0.03(+0.58%) |
Jul 24, 2017 | 5.346 | 5.346 | 5.279 | 5.289 | 252,938 | -0.07(-1.34%) |
Jul 21, 2017 | 5.341 | 5.361 | 5.315 | 5.361 | 154,262 | +0.03(+0.48%) |
Jul 20, 2017 | 5.335 | 5.361 | 5.310 | 5.335 | 274,307 | +0.00(+0.00%) |
Jul 19, 2017 | 5.382 | 5.382 | 5.330 | 5.335 | 241,189 | -0.02(-0.29%) |
Jul 18, 2017 | 5.325 | 5.376 | 5.305 | 5.351 | 218,063 | +0.05(+0.87%) |
Jul 17, 2017 | 5.449 | 5.452 | 5.274 | 5.305 | 478,017 | -0.16(-2.84%) |
Jul 14, 2017 | 5.408 | 5.464 | 5.406 | 5.460 | 224,863 | +0.06(+1.16%) |
Jul 13, 2017 | 5.372 | 5.397 | 5.274 | 5.397 | 239,459 | +0.08(+1.45%) |
Jul 12, 2017 | 5.361 | 5.382 | 5.310 | 5.320 | 314,627 | -0.02(-0.46%) |
Jul 11, 2017 | 5.421 | 5.447 | 5.345 | 5.345 | 464,290 | -0.07(-1.23%) |
Jul 10, 2017 | 5.350 | 5.411 | 5.347 | 5.411 | 514,513 | +0.07(+1.24%) |
Jul 07, 2017 | 5.319 | 5.345 | 5.278 | 5.345 | 171,887 | +0.03(+0.58%) |
Jul 06, 2017 | 5.309 | 5.329 | 5.278 | 5.314 | 246,313 | -0.01(-0.10%) |
Jul 05, 2017 | 5.242 | 5.319 | 5.232 | 5.319 | 300,480 | +0.09(+1.66%) |