Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.310 | 5.310 | 5.310 | 0 | +0.01(+0.21%) | |
Dec 28, 2017 | 5.272 | 5.299 | 5.261 | 5.299 | 531,172 | +0.03(+0.63%) |
Dec 27, 2017 | 5.255 | 5.277 | 5.253 | 5.266 | 491,830 | +0.01(+0.21%) |
Dec 26, 2017 | 5.238 | 5.266 | 5.233 | 5.255 | 754,344 | +0.02(+0.32%) |
Dec 22, 2017 | 5.205 | 5.255 | 5.205 | 5.238 | 501,409 | +0.02(+0.32%) |
Dec 21, 2017 | 5.238 | 5.238 | 5.194 | 5.222 | 794,749 | -0.00(-0.04%) |
Dec 20, 2017 | 5.191 | 5.224 | 5.186 | 5.224 | 776,579 | +0.03(+0.63%) |
Dec 19, 2017 | 5.158 | 5.191 | 5.156 | 5.191 | 583,262 | +0.04(+0.74%) |
Dec 18, 2017 | 5.142 | 5.158 | 5.126 | 5.153 | 823,873 | +0.02(+0.32%) |
Dec 15, 2017 | 5.115 | 5.137 | 5.109 | 5.137 | 471,870 | +0.03(+0.64%) |
Dec 14, 2017 | 5.115 | 5.126 | 5.093 | 5.104 | 327,837 | -0.02(-0.32%) |
Dec 13, 2017 | 5.087 | 5.126 | 5.082 | 5.120 | 816,038 | +0.04(+0.86%) |
Dec 12, 2017 | 5.076 | 5.093 | 5.065 | 5.076 | 384,160 | +0.01(+0.22%) |
Dec 11, 2017 | 5.055 | 5.076 | 5.055 | 5.065 | 279,750 | +0.01(+0.22%) |
Dec 08, 2017 | 5.076 | 5.092 | 5.055 | 5.055 | 333,205 | -0.01(-0.11%) |
Dec 07, 2017 | 5.060 | 5.098 | 5.056 | 5.060 | 816,109 | -0.01(-0.11%) |
Dec 06, 2017 | 5.055 | 5.071 | 5.044 | 5.065 | 452,127 | +0.02(+0.43%) |
Dec 05, 2017 | 5.022 | 5.060 | 5.022 | 5.044 | 495,240 | +0.03(+0.65%) |
Dec 04, 2017 | 5.060 | 5.060 | 5.000 | 5.011 | 337,482 | -0.03(-0.54%) |
Dec 01, 2017 | 5.022 | 5.038 | 5.005 | 5.038 | 497,441 | +0.02(+0.33%) |
Nov 30, 2017 | 5.027 | 5.060 | 5.005 | 5.022 | 1,041,673 | +0.01(+0.22%) |
Nov 29, 2017 | 5.022 | 5.027 | 4.983 | 5.011 | 435,614 | +0.00(+0.00%) |
Nov 28, 2017 | 5.033 | 5.033 | 5.000 | 5.011 | 515,116 | +0.01(+0.11%) |
Nov 27, 2017 | 5.027 | 5.044 | 5.000 | 5.005 | 494,066 | -0.03(-0.54%) |
Nov 24, 2017 | 5.005 | 5.043 | 5.005 | 5.033 | 110,249 | +0.03(+0.60%) |
Nov 22, 2017 | 4.989 | 5.011 | 4.983 | 5.003 | 331,196 | +0.01(+0.27%) |
Nov 21, 2017 | 5.011 | 5.011 | 4.983 | 4.989 | 440,497 | +0.00(+0.07%) |
Nov 20, 2017 | 4.975 | 4.991 | 4.964 | 4.986 | 559,019 | +0.02(+0.44%) |
Nov 17, 2017 | 4.942 | 4.969 | 4.937 | 4.964 | 378,545 | +0.03(+0.55%) |
Nov 16, 2017 | 4.937 | 4.958 | 4.926 | 4.937 | 480,865 | +0.02(+0.44%) |
Nov 15, 2017 | 4.915 | 4.931 | 4.883 | 4.915 | 536,600 | -0.01(-0.22%) |
Nov 14, 2017 | 4.926 | 4.942 | 4.910 | 4.926 | 515,460 | -0.01(-0.22%) |
Nov 13, 2017 | 4.975 | 4.980 | 4.931 | 4.937 | 544,630 | -0.05(-0.98%) |
Nov 10, 2017 | 4.969 | 4.991 | 4.958 | 4.986 | 298,468 | +0.01(+0.11%) |
Nov 09, 2017 | 4.969 | 4.980 | 4.942 | 4.980 | 685,856 | -0.02(-0.43%) |
Nov 08, 2017 | 4.991 | 5.007 | 4.980 | 5.002 | 275,908 | +0.01(+0.22%) |
Nov 07, 2017 | 4.980 | 5.002 | 4.964 | 4.991 | 787,741 | +0.02(+0.33%) |
Nov 06, 2017 | 4.980 | 4.986 | 4.969 | 4.975 | 828,454 | +0.01(+0.11%) |
Nov 03, 2017 | 4.975 | 4.980 | 4.964 | 4.969 | 529,675 | +0.00(+0.00%) |
Nov 02, 2017 | 4.986 | 4.991 | 4.964 | 4.969 | 575,383 | -0.02(-0.33%) |
Nov 01, 2017 | 4.996 | 5.002 | 4.969 | 4.986 | 465,925 | +0.01(+0.11%) |
Oct 31, 2017 | 4.986 | 4.991 | 4.975 | 4.980 | 368,676 | +0.00(+0.00%) |
Oct 30, 2017 | 5.007 | 5.018 | 4.969 | 4.980 | 430,338 | -0.04(-0.76%) |
Oct 27, 2017 | 5.002 | 5.018 | 4.980 | 5.018 | 890,202 | +0.04(+0.87%) |
Oct 26, 2017 | 5.007 | 5.018 | 4.964 | 4.975 | 308,417 | -0.02(-0.33%) |
Oct 25, 2017 | 5.029 | 5.029 | 4.964 | 4.991 | 597,459 | -0.03(-0.54%) |
Oct 24, 2017 | 5.029 | 5.034 | 5.018 | 5.018 | 440,889 | +0.00(+0.00%) |
Oct 23, 2017 | 5.056 | 5.056 | 4.996 | 5.018 | 753,883 | -0.02(-0.47%) |
Oct 20, 2017 | 5.037 | 5.042 | 5.004 | 5.042 | 586,273 | +0.02(+0.43%) |
Oct 19, 2017 | 5.021 | 5.026 | 4.994 | 5.021 | 978,259 | -0.01(-0.11%) |
Oct 18, 2017 | 5.047 | 5.053 | 5.021 | 5.026 | 677,970 | -0.02(-0.43%) |
Oct 17, 2017 | 5.042 | 5.053 | 5.023 | 5.047 | 676,274 | +0.02(+0.32%) |
Oct 16, 2017 | 5.047 | 5.053 | 5.031 | 5.031 | 696,491 | -0.02(-0.32%) |
Oct 13, 2017 | 5.047 | 5.058 | 5.031 | 5.047 | 490,333 | +0.00(+0.00%) |
Oct 12, 2017 | 5.047 | 5.053 | 5.031 | 5.047 | 438,965 | +0.01(+0.11%) |
Oct 11, 2017 | 5.037 | 5.053 | 5.027 | 5.042 | 406,559 | +0.01(+0.21%) |
Oct 10, 2017 | 5.064 | 5.031 | 5.031 | 435,191 | -0.01(-0.11%) | |
Oct 09, 2017 | 5.069 | 5.074 | 5.021 | 5.037 | 808,965 | -0.03(-0.53%) |
Oct 06, 2017 | 5.058 | 5.069 | 5.037 | 5.064 | 463,500 | +0.01(+0.11%) |
Oct 05, 2017 | 5.074 | 5.074 | 5.053 | 5.058 | 997,625 | -0.01(-0.21%) |
Oct 04, 2017 | 5.074 | 5.078 | 5.047 | 5.069 | 415,962 | -0.01(-0.21%) |
Oct 03, 2017 | 5.096 | 5.096 | 5.053 | 5.080 | 673,899 | -0.02(-0.32%) |