Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.171 | 5.177 | 5.158 | 5.177 | 631,424 | +0.03(+0.54%) |
Oct 30, 2017 | 5.154 | 5.163 | 5.137 | 5.149 | 549,290 | -0.01(-0.22%) |
Oct 27, 2017 | 5.160 | 5.171 | 5.154 | 5.160 | 869,130 | +0.02(+0.33%) |
Oct 26, 2017 | 5.171 | 5.186 | 5.132 | 5.143 | 704,816 | -0.02(-0.33%) |
Oct 25, 2017 | 5.205 | 5.210 | 5.149 | 5.160 | 1,609,409 | -0.04(-0.76%) |
Oct 24, 2017 | 5.188 | 5.222 | 5.186 | 5.199 | 2,008,682 | +0.02(+0.32%) |
Oct 23, 2017 | 5.132 | 5.188 | 5.126 | 5.182 | 2,362,928 | +0.06(+1.09%) |
Oct 20, 2017 | 5.121 | 5.137 | 5.115 | 5.126 | 564,825 | +0.01(+0.11%) |
Oct 19, 2017 | 5.104 | 5.121 | 5.093 | 5.121 | 476,315 | +0.01(+0.11%) |
Oct 18, 2017 | 5.115 | 5.132 | 5.109 | 5.115 | 669,949 | +0.01(+0.11%) |
Oct 17, 2017 | 5.076 | 5.121 | 5.053 | 5.109 | 850,520 | +0.03(+0.55%) |
Oct 16, 2017 | 5.076 | 5.093 | 5.062 | 5.081 | 805,972 | -0.01(-0.11%) |
Oct 13, 2017 | 5.104 | 5.115 | 5.087 | 5.087 | 268,605 | -0.00(-0.04%) |
Oct 12, 2017 | 5.083 | 5.105 | 5.078 | 5.089 | 514,440 | +0.00(+0.00%) |
Oct 11, 2017 | 5.122 | 5.122 | 5.089 | 5.089 | 671,124 | -0.02(-0.44%) |
Oct 10, 2017 | 5.117 | 5.133 | 5.105 | 5.111 | 527,525 | +0.02(+0.33%) |
Oct 09, 2017 | 5.117 | 5.133 | 5.094 | 5.094 | 547,864 | -0.01(-0.22%) |
Oct 06, 2017 | 5.111 | 5.117 | 5.100 | 5.105 | 359,353 | +0.01(+0.11%) |
Oct 05, 2017 | 5.100 | 5.117 | 5.078 | 5.100 | 575,191 | +0.01(+0.22%) |
Oct 04, 2017 | 5.078 | 5.100 | 5.061 | 5.089 | 615,202 | -0.01(-0.11%) |
Oct 03, 2017 | 5.072 | 5.094 | 5.066 | 5.094 | 495,898 | +0.03(+0.55%) |
Oct 02, 2017 | 5.061 | 5.078 | 5.061 | 5.066 | 485,041 | +0.01(+0.11%) |
Sep 29, 2017 | 5.050 | 5.066 | 5.039 | 5.061 | 1,098,783 | +0.02(+0.33%) |
Sep 28, 2017 | 5.016 | 5.044 | 5.016 | 5.044 | 573,917 | +0.01(+0.22%) |
Sep 27, 2017 | 5.039 | 5.055 | 4.999 | 5.033 | 1,030,063 | +0.01(+0.22%) |
Sep 26, 2017 | 5.027 | 5.039 | 5.022 | 5.022 | 470,825 | -0.01(-0.22%) |
Sep 25, 2017 | 5.022 | 5.033 | 5.011 | 5.033 | 667,657 | +0.01(+0.11%) |
Sep 22, 2017 | 5.011 | 5.033 | 5.004 | 5.027 | 548,939 | +0.02(+0.33%) |
Sep 21, 2017 | 5.005 | 5.022 | 4.999 | 5.011 | 530,369 | -0.01(-0.11%) |
Sep 20, 2017 | 5.016 | 5.016 | 4.977 | 5.016 | 926,138 | +0.01(+0.22%) |
Sep 19, 2017 | 4.977 | 5.016 | 4.977 | 5.005 | 602,210 | +0.02(+0.34%) |
Sep 18, 2017 | 4.966 | 4.988 | 4.966 | 4.988 | 543,226 | +0.02(+0.45%) |
Sep 15, 2017 | 4.966 | 4.994 | 4.955 | 4.966 | 649,956 | -0.02(-0.34%) |
Sep 14, 2017 | 4.988 | 4.999 | 4.972 | 4.983 | 450,616 | -0.01(-0.15%) |
Sep 13, 2017 | 4.962 | 4.990 | 4.957 | 4.990 | 413,699 | +0.02(+0.45%) |
Sep 12, 2017 | 4.940 | 4.974 | 4.933 | 4.968 | 649,651 | +0.03(+0.68%) |
Sep 11, 2017 | 4.935 | 4.940 | 4.918 | 4.935 | 494,717 | +0.02(+0.45%) |
Sep 08, 2017 | 4.901 | 4.926 | 4.890 | 4.912 | 442,419 | +0.01(+0.23%) |
Sep 07, 2017 | 4.929 | 4.940 | 4.896 | 4.901 | 722,477 | -0.01(-0.11%) |
Sep 06, 2017 | 4.901 | 4.918 | 4.891 | 4.907 | 557,293 | +0.03(+0.57%) |
Sep 05, 2017 | 4.918 | 4.929 | 4.874 | 4.879 | 597,895 | -0.04(-0.79%) |
Sep 01, 2017 | 4.912 | 4.940 | 4.890 | 4.918 | 362,930 | +0.01(+0.23%) |
Aug 31, 2017 | 4.901 | 4.907 | 4.879 | 4.907 | 686,374 | +0.03(+0.57%) |
Aug 30, 2017 | 4.862 | 4.890 | 4.862 | 4.879 | 555,185 | +0.01(+0.11%) |
Aug 29, 2017 | 4.846 | 4.885 | 4.840 | 4.874 | 418,165 | +0.01(+0.11%) |
Aug 28, 2017 | 4.868 | 4.885 | 4.840 | 4.868 | 598,145 | +0.01(+0.23%) |
Aug 25, 2017 | 4.857 | 4.882 | 4.851 | 4.857 | 413,678 | +0.02(+0.34%) |
Aug 24, 2017 | 4.862 | 4.874 | 4.840 | 4.840 | 466,268 | -0.02(-0.34%) |
Aug 23, 2017 | 4.879 | 4.885 | 4.851 | 4.857 | 833,359 | -0.03(-0.68%) |
Aug 22, 2017 | 4.851 | 4.896 | 4.846 | 4.890 | 585,567 | +0.05(+1.03%) |
Aug 21, 2017 | 4.829 | 4.862 | 4.818 | 4.840 | 511,811 | +0.00(+0.00%) |
Aug 18, 2017 | 4.840 | 4.868 | 4.820 | 4.840 | 564,577 | -0.01(-0.23%) |
Aug 17, 2017 | 4.901 | 4.901 | 4.846 | 4.851 | 766,244 | -0.06(-1.13%) |
Aug 16, 2017 | 4.896 | 4.924 | 4.890 | 4.907 | 628,337 | +0.02(+0.34%) |
Aug 15, 2017 | 4.896 | 4.912 | 4.876 | 4.890 | 898,351 | -0.01(-0.11%) |
Aug 14, 2017 | 4.879 | 4.901 | 4.862 | 4.896 | 603,053 | +0.06(+1.26%) |
Aug 11, 2017 | 4.768 | 4.846 | 4.713 | 4.835 | 1,535,457 | +0.04(+0.77%) |
Aug 10, 2017 | 4.919 | 4.925 | 4.754 | 4.798 | 1,302,623 | -0.13(-2.69%) |
Aug 09, 2017 | 4.952 | 4.958 | 4.922 | 4.930 | 843,290 | -0.03(-0.56%) |
Aug 08, 2017 | 4.969 | 4.991 | 4.958 | 4.958 | 686,143 | -0.02(-0.33%) |
Aug 07, 2017 | 4.952 | 4.980 | 4.941 | 4.974 | 617,686 | +0.03(+0.56%) |
Aug 04, 2017 | 4.947 | 4.969 | 4.930 | 4.947 | 506,573 | +0.01(+0.11%) |
Aug 03, 2017 | 4.958 | 4.963 | 4.930 | 4.941 | 525,386 | -0.01(-0.22%) |
Aug 02, 2017 | 4.941 | 4.958 | 4.930 | 4.952 | 639,356 | +0.01(+0.11%) |