Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.024 | 5.029 | 5.013 | 5.019 | 365,862 | +0.00(+0.00%) |
Oct 30, 2017 | 5.046 | 5.057 | 5.008 | 5.019 | 427,054 | -0.04(-0.76%) |
Oct 27, 2017 | 5.040 | 5.057 | 5.019 | 5.057 | 883,408 | +0.04(+0.87%) |
Oct 26, 2017 | 5.046 | 5.057 | 5.002 | 5.013 | 306,063 | -0.02(-0.33%) |
Oct 25, 2017 | 5.068 | 5.068 | 5.002 | 5.029 | 592,899 | -0.03(-0.54%) |
Oct 24, 2017 | 5.068 | 5.073 | 5.057 | 5.057 | 437,524 | +0.00(+0.00%) |
Oct 23, 2017 | 5.095 | 5.095 | 5.035 | 5.057 | 748,129 | -0.02(-0.47%) |
Oct 20, 2017 | 5.075 | 5.081 | 5.043 | 5.081 | 581,798 | +0.02(+0.43%) |
Oct 19, 2017 | 5.059 | 5.065 | 5.032 | 5.059 | 970,793 | -0.01(-0.11%) |
Oct 18, 2017 | 5.086 | 5.092 | 5.059 | 5.065 | 672,796 | -0.02(-0.43%) |
Oct 17, 2017 | 5.081 | 5.092 | 5.062 | 5.086 | 671,112 | +0.02(+0.32%) |
Oct 16, 2017 | 5.086 | 5.092 | 5.070 | 5.070 | 691,175 | -0.02(-0.32%) |
Oct 13, 2017 | 5.086 | 5.097 | 5.070 | 5.086 | 486,590 | +0.00(+0.00%) |
Oct 12, 2017 | 5.086 | 5.092 | 5.070 | 5.086 | 435,615 | +0.01(+0.11%) |
Oct 11, 2017 | 5.075 | 5.092 | 5.065 | 5.081 | 403,456 | +0.01(+0.21%) |
Oct 10, 2017 | 5.103 | 5.070 | 5.070 | 431,870 | -0.01(-0.11%) | |
Oct 09, 2017 | 5.108 | 5.113 | 5.059 | 5.075 | 802,791 | -0.03(-0.53%) |
Oct 06, 2017 | 5.097 | 5.108 | 5.075 | 5.103 | 459,962 | +0.01(+0.11%) |
Oct 05, 2017 | 5.113 | 5.113 | 5.092 | 5.097 | 990,011 | -0.01(-0.21%) |
Oct 04, 2017 | 5.113 | 5.117 | 5.086 | 5.108 | 412,788 | -0.01(-0.21%) |
Oct 03, 2017 | 5.135 | 5.135 | 5.092 | 5.119 | 668,756 | -0.02(-0.32%) |
Oct 02, 2017 | 5.113 | 5.140 | 5.102 | 5.135 | 610,922 | +0.02(+0.42%) |
Sep 29, 2017 | 5.097 | 5.124 | 5.086 | 5.113 | 780,598 | +0.03(+0.53%) |
Sep 28, 2017 | 5.070 | 5.097 | 5.065 | 5.086 | 567,547 | +0.01(+0.11%) |
Sep 27, 2017 | 5.081 | 5.097 | 5.075 | 5.081 | 339,243 | +0.00(+0.00%) |
Sep 26, 2017 | 5.092 | 5.092 | 5.059 | 5.081 | 526,941 | +0.00(+0.00%) |
Sep 25, 2017 | 5.097 | 5.097 | 5.075 | 5.081 | 202,187 | -0.02(-0.32%) |
Sep 22, 2017 | 5.081 | 5.097 | 5.075 | 5.097 | 155,481 | +0.02(+0.32%) |
Sep 21, 2017 | 5.092 | 5.092 | 5.056 | 5.081 | 317,707 | -0.01(-0.26%) |
Sep 20, 2017 | 5.078 | 5.094 | 5.056 | 5.094 | 787,211 | +0.02(+0.32%) |
Sep 19, 2017 | 5.072 | 5.093 | 5.051 | 5.078 | 969,099 | +0.01(+0.11%) |
Sep 18, 2017 | 5.062 | 5.078 | 5.045 | 5.072 | 689,610 | +0.02(+0.43%) |
Sep 15, 2017 | 5.067 | 5.083 | 5.045 | 5.051 | 384,039 | -0.02(-0.32%) |
Sep 14, 2017 | 5.072 | 5.078 | 5.051 | 5.067 | 271,121 | -0.01(-0.11%) |
Sep 13, 2017 | 5.088 | 5.088 | 5.057 | 5.072 | 135,088 | -0.02(-0.42%) |
Sep 12, 2017 | 5.072 | 5.099 | 5.072 | 5.094 | 323,001 | +0.04(+0.74%) |
Sep 11, 2017 | 5.056 | 5.078 | 5.043 | 5.056 | 325,368 | +0.01(+0.21%) |
Sep 08, 2017 | 5.029 | 5.062 | 5.011 | 5.045 | 314,090 | +0.01(+0.21%) |
Sep 07, 2017 | 5.029 | 5.040 | 5.019 | 5.035 | 185,890 | +0.02(+0.32%) |
Sep 06, 2017 | 5.019 | 5.029 | 5.002 | 5.019 | 282,891 | +0.02(+0.32%) |
Sep 05, 2017 | 5.056 | 5.056 | 4.992 | 5.002 | 377,551 | -0.05(-1.06%) |
Sep 01, 2017 | 5.040 | 5.056 | 5.037 | 5.056 | 140,039 | +0.03(+0.53%) |
Aug 31, 2017 | 5.024 | 5.040 | 5.019 | 5.029 | 256,131 | +0.02(+0.32%) |
Aug 30, 2017 | 5.008 | 5.013 | 4.992 | 5.013 | 188,943 | +0.01(+0.22%) |
Aug 29, 2017 | 4.965 | 5.002 | 4.938 | 5.002 | 229,382 | +0.01(+0.22%) |
Aug 28, 2017 | 4.981 | 4.992 | 4.970 | 4.992 | 271,184 | +0.02(+0.43%) |
Aug 25, 2017 | 4.981 | 5.008 | 4.959 | 4.970 | 544,244 | -0.01(-0.22%) |
Aug 24, 2017 | 5.013 | 5.019 | 4.976 | 4.981 | 324,680 | -0.02(-0.32%) |
Aug 23, 2017 | 5.029 | 5.045 | 4.986 | 4.997 | 409,076 | -0.04(-0.75%) |
Aug 22, 2017 | 4.992 | 5.045 | 4.992 | 5.035 | 219,737 | +0.05(+0.93%) |
Aug 21, 2017 | 5.004 | 5.004 | 4.988 | 4.988 | 154,854 | -0.01(-0.11%) |
Aug 18, 2017 | 5.015 | 5.026 | 4.951 | 4.994 | 458,361 | -0.03(-0.64%) |
Aug 17, 2017 | 5.042 | 5.058 | 5.010 | 5.026 | 382,356 | -0.03(-0.63%) |
Aug 16, 2017 | 5.026 | 5.068 | 5.026 | 5.058 | 193,231 | +0.03(+0.53%) |
Aug 15, 2017 | 5.031 | 5.058 | 5.026 | 5.031 | 226,589 | +0.01(+0.11%) |
Aug 14, 2017 | 5.042 | 5.058 | 5.015 | 5.026 | 309,602 | +0.01(+0.21%) |
Aug 11, 2017 | 4.930 | 5.026 | 4.919 | 5.015 | 466,074 | +0.06(+1.18%) |
Aug 10, 2017 | 5.042 | 5.052 | 4.946 | 4.956 | 594,840 | -0.09(-1.80%) |
Aug 09, 2017 | 5.068 | 5.084 | 5.042 | 5.047 | 275,187 | -0.04(-0.84%) |
Aug 08, 2017 | 5.084 | 5.111 | 5.074 | 5.090 | 366,145 | +0.01(+0.11%) |
Aug 07, 2017 | 5.063 | 5.090 | 5.058 | 5.084 | 326,192 | +0.03(+0.53%) |
Aug 04, 2017 | 5.058 | 5.068 | 5.047 | 5.058 | 210,861 | +0.00(+0.00%) |
Aug 03, 2017 | 5.052 | 5.058 | 5.042 | 5.058 | 204,282 | +0.01(+0.21%) |
Aug 02, 2017 | 5.042 | 5.058 | 5.026 | 5.047 | 439,470 | +0.01(+0.21%) |