Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.024 | 5.030 | 5.013 | 5.019 | 365,828 | +0.00(+0.00%) |
Oct 30, 2017 | 5.046 | 5.057 | 5.008 | 5.019 | 427,014 | -0.04(-0.76%) |
Oct 27, 2017 | 5.041 | 5.057 | 5.019 | 5.057 | 883,326 | +0.04(+0.87%) |
Oct 26, 2017 | 5.046 | 5.057 | 5.003 | 5.013 | 306,034 | -0.02(-0.33%) |
Oct 25, 2017 | 5.068 | 5.068 | 5.003 | 5.030 | 592,844 | -0.03(-0.54%) |
Oct 24, 2017 | 5.068 | 5.074 | 5.057 | 5.057 | 437,483 | +0.00(+0.00%) |
Oct 23, 2017 | 5.096 | 5.096 | 5.035 | 5.057 | 748,059 | -0.02(-0.47%) |
Oct 20, 2017 | 5.076 | 5.081 | 5.043 | 5.081 | 581,744 | +0.02(+0.43%) |
Oct 19, 2017 | 5.060 | 5.065 | 5.032 | 5.060 | 970,702 | -0.01(-0.11%) |
Oct 18, 2017 | 5.087 | 5.092 | 5.060 | 5.065 | 672,733 | -0.02(-0.43%) |
Oct 17, 2017 | 5.081 | 5.092 | 5.062 | 5.087 | 671,050 | +0.02(+0.32%) |
Oct 16, 2017 | 5.087 | 5.092 | 5.070 | 5.070 | 691,111 | -0.02(-0.32%) |
Oct 13, 2017 | 5.087 | 5.098 | 5.070 | 5.087 | 486,545 | +0.00(+0.00%) |
Oct 12, 2017 | 5.087 | 5.092 | 5.070 | 5.087 | 435,574 | +0.01(+0.11%) |
Oct 11, 2017 | 5.076 | 5.092 | 5.066 | 5.081 | 403,419 | +0.01(+0.21%) |
Oct 10, 2017 | 5.103 | 5.070 | 5.070 | 431,829 | -0.01(-0.11%) | |
Oct 09, 2017 | 5.108 | 5.114 | 5.060 | 5.076 | 802,716 | -0.03(-0.53%) |
Oct 06, 2017 | 5.098 | 5.108 | 5.076 | 5.103 | 459,919 | +0.01(+0.11%) |
Oct 05, 2017 | 5.114 | 5.114 | 5.092 | 5.098 | 989,919 | -0.01(-0.21%) |
Oct 04, 2017 | 5.114 | 5.118 | 5.087 | 5.108 | 412,749 | -0.01(-0.21%) |
Oct 03, 2017 | 5.136 | 5.136 | 5.092 | 5.119 | 668,693 | -0.02(-0.32%) |
Oct 02, 2017 | 5.114 | 5.141 | 5.103 | 5.136 | 610,865 | +0.02(+0.42%) |
Sep 29, 2017 | 5.098 | 5.125 | 5.087 | 5.114 | 780,525 | +0.03(+0.53%) |
Sep 28, 2017 | 5.070 | 5.098 | 5.065 | 5.087 | 567,494 | +0.01(+0.11%) |
Sep 27, 2017 | 5.081 | 5.098 | 5.076 | 5.081 | 339,212 | +0.00(+0.00%) |
Sep 26, 2017 | 5.092 | 5.092 | 5.060 | 5.081 | 526,892 | +0.00(+0.00%) |
Sep 25, 2017 | 5.098 | 5.098 | 5.076 | 5.081 | 202,168 | -0.02(-0.32%) |
Sep 22, 2017 | 5.081 | 5.098 | 5.075 | 5.098 | 155,467 | +0.02(+0.32%) |
Sep 21, 2017 | 5.092 | 5.092 | 5.057 | 5.081 | 317,677 | -0.01(-0.26%) |
Sep 20, 2017 | 5.078 | 5.094 | 5.057 | 5.094 | 787,137 | +0.02(+0.32%) |
Sep 19, 2017 | 5.073 | 5.093 | 5.051 | 5.078 | 969,008 | +0.01(+0.11%) |
Sep 18, 2017 | 5.062 | 5.078 | 5.046 | 5.073 | 689,545 | +0.02(+0.43%) |
Sep 15, 2017 | 5.067 | 5.084 | 5.046 | 5.051 | 384,003 | -0.02(-0.32%) |
Sep 14, 2017 | 5.073 | 5.078 | 5.051 | 5.067 | 271,095 | -0.01(-0.11%) |
Sep 13, 2017 | 5.089 | 5.089 | 5.057 | 5.073 | 135,075 | -0.02(-0.42%) |
Sep 12, 2017 | 5.073 | 5.100 | 5.073 | 5.094 | 322,971 | +0.04(+0.74%) |
Sep 11, 2017 | 5.057 | 5.078 | 5.043 | 5.057 | 325,337 | +0.01(+0.21%) |
Sep 08, 2017 | 5.030 | 5.062 | 5.011 | 5.046 | 314,061 | +0.01(+0.21%) |
Sep 07, 2017 | 5.030 | 5.040 | 5.019 | 5.035 | 185,872 | +0.02(+0.32%) |
Sep 06, 2017 | 5.019 | 5.030 | 5.003 | 5.019 | 282,864 | +0.02(+0.32%) |
Sep 05, 2017 | 5.057 | 5.057 | 4.992 | 5.003 | 377,516 | -0.05(-1.06%) |
Sep 01, 2017 | 5.041 | 5.057 | 5.037 | 5.057 | 140,026 | +0.03(+0.53%) |
Aug 31, 2017 | 5.024 | 5.041 | 5.019 | 5.030 | 256,107 | +0.02(+0.32%) |
Aug 30, 2017 | 5.008 | 5.014 | 4.992 | 5.014 | 188,925 | +0.01(+0.22%) |
Aug 29, 2017 | 4.965 | 5.003 | 4.938 | 5.003 | 229,360 | +0.01(+0.22%) |
Aug 28, 2017 | 4.981 | 4.992 | 4.971 | 4.992 | 271,159 | +0.02(+0.43%) |
Aug 25, 2017 | 4.981 | 5.008 | 4.960 | 4.971 | 544,193 | -0.01(-0.22%) |
Aug 24, 2017 | 5.014 | 5.019 | 4.976 | 4.981 | 324,649 | -0.02(-0.32%) |
Aug 23, 2017 | 5.030 | 5.046 | 4.987 | 4.997 | 409,037 | -0.04(-0.75%) |
Aug 22, 2017 | 4.992 | 5.046 | 4.992 | 5.035 | 219,716 | +0.05(+0.93%) |
Aug 21, 2017 | 5.005 | 5.005 | 4.989 | 4.989 | 154,840 | -0.01(-0.11%) |
Aug 18, 2017 | 5.016 | 5.026 | 4.952 | 4.994 | 458,318 | -0.03(-0.64%) |
Aug 17, 2017 | 5.042 | 5.058 | 5.010 | 5.026 | 382,321 | -0.03(-0.63%) |
Aug 16, 2017 | 5.026 | 5.069 | 5.026 | 5.058 | 193,213 | +0.03(+0.53%) |
Aug 15, 2017 | 5.032 | 5.058 | 5.026 | 5.032 | 226,568 | +0.01(+0.11%) |
Aug 14, 2017 | 5.042 | 5.058 | 5.016 | 5.026 | 309,573 | +0.01(+0.21%) |
Aug 11, 2017 | 4.930 | 5.026 | 4.920 | 5.016 | 466,030 | +0.06(+1.18%) |
Aug 10, 2017 | 5.042 | 5.053 | 4.946 | 4.957 | 594,784 | -0.09(-1.80%) |
Aug 09, 2017 | 5.069 | 5.085 | 5.042 | 5.048 | 275,161 | -0.04(-0.84%) |
Aug 08, 2017 | 5.085 | 5.112 | 5.074 | 5.090 | 366,111 | +0.01(+0.11%) |
Aug 07, 2017 | 5.064 | 5.090 | 5.058 | 5.085 | 326,161 | +0.03(+0.53%) |
Aug 04, 2017 | 5.058 | 5.069 | 5.048 | 5.058 | 210,842 | +0.00(+0.00%) |
Aug 03, 2017 | 5.053 | 5.058 | 5.042 | 5.058 | 204,263 | +0.01(+0.21%) |
Aug 02, 2017 | 5.042 | 5.058 | 5.026 | 5.048 | 439,428 | +0.01(+0.21%) |