Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.340 | 5.388 | 5.340 | 5.368 | 19,565 | +0.01(+0.16%) |
Sep 28, 2017 | 5.338 | 5.359 | 5.331 | 5.359 | 2,097 | +0.03(+0.53%) |
Sep 27, 2017 | 5.338 | 5.338 | 5.331 | 5.331 | 6,327 | -0.03(-0.53%) |
Sep 26, 2017 | 5.345 | 5.359 | 5.331 | 5.359 | 4,043 | +0.01(+0.20%) |
Sep 25, 2017 | 5.366 | 5.366 | 5.349 | 5.349 | 1,485 | -0.02(-0.33%) |
Sep 22, 2017 | 5.348 | 5.373 | 5.348 | 5.366 | 4,009 | +0.01(+0.26%) |
Sep 21, 2017 | 5.352 | 5.359 | 5.352 | 5.352 | 6,859 | +0.00(+0.05%) |
Sep 20, 2017 | 5.317 | 5.350 | 5.317 | 5.350 | 9,112 | -0.00(-0.05%) |
Sep 19, 2017 | 5.366 | 5.373 | 5.352 | 5.352 | 7,033 | -0.02(-0.39%) |
Sep 18, 2017 | 5.373 | 5.373 | 5.309 | 5.373 | 2,214 | +0.02(+0.40%) |
Sep 15, 2017 | 5.324 | 5.356 | 5.314 | 5.352 | 14,545 | +0.04(+0.66%) |
Sep 14, 2017 | 5.317 | 5.317 | 5.310 | 5.317 | 2,984 | -0.01(-0.19%) |
Sep 13, 2017 | 5.313 | 5.341 | 5.299 | 5.327 | 20,211 | +0.02(+0.40%) |
Sep 12, 2017 | 5.294 | 5.313 | 5.292 | 5.306 | 7,345 | -0.01(-0.13%) |
Sep 11, 2017 | 5.304 | 5.313 | 5.298 | 5.313 | 2,381 | +0.02(+0.40%) |
Sep 08, 2017 | 5.277 | 5.308 | 5.277 | 5.292 | 6,572 | -0.02(-0.40%) |
Sep 07, 2017 | 5.285 | 5.313 | 5.263 | 5.313 | 16,431 | +0.01(+0.13%) |
Sep 06, 2017 | 5.313 | 5.313 | 5.263 | 5.306 | 21,854 | +0.01(+0.27%) |
Sep 05, 2017 | 5.292 | 5.301 | 5.292 | 5.292 | 8,049 | -0.02(-0.28%) |
Sep 01, 2017 | 5.306 | 5.323 | 5.303 | 5.307 | 14,603 | +0.01(+0.15%) |
Aug 31, 2017 | 5.306 | 5.306 | 5.280 | 5.299 | 8,308 | +0.01(+0.13%) |
Aug 30, 2017 | 5.256 | 5.299 | 5.256 | 5.292 | 7,446 | +0.01(+0.27%) |
Aug 29, 2017 | 5.242 | 5.277 | 5.242 | 5.277 | 29,443 | +0.01(+0.13%) |
Aug 28, 2017 | 5.249 | 5.270 | 5.249 | 5.270 | 3,643 | -0.01(-0.13%) |
Aug 25, 2017 | 5.283 | 5.283 | 5.274 | 5.277 | 3,443 | +0.00(+0.00%) |
Aug 24, 2017 | 5.249 | 5.277 | 5.249 | 5.277 | 5,650 | +0.01(+0.13%) |
Aug 23, 2017 | 5.242 | 5.277 | 5.242 | 5.270 | 16,563 | +0.01(+0.13%) |
Aug 22, 2017 | 5.277 | 5.277 | 5.256 | 5.263 | 11,532 | -0.02(-0.40%) |
Aug 21, 2017 | 5.285 | 5.285 | 5.277 | 5.284 | 1,460 | +0.01(+0.27%) |
Aug 18, 2017 | 5.256 | 5.296 | 5.256 | 5.270 | 2,181 | +0.00(+0.00%) |
Aug 17, 2017 | 5.292 | 5.313 | 5.228 | 5.270 | 67,986 | +0.00(+0.00%) |
Aug 16, 2017 | 5.277 | 5.287 | 5.249 | 5.270 | 20,534 | +0.01(+0.13%) |
Aug 15, 2017 | 5.299 | 5.327 | 5.242 | 5.263 | 78,094 | -0.04(-0.66%) |
Aug 14, 2017 | 5.277 | 5.299 | 5.277 | 5.299 | 8,035 | +0.02(+0.40%) |
Aug 11, 2017 | 5.285 | 5.290 | 5.263 | 5.277 | 45,085 | +0.01(+0.21%) |
Aug 10, 2017 | 5.245 | 5.266 | 5.238 | 5.266 | 101,146 | +0.01(+0.27%) |
Aug 09, 2017 | 5.245 | 5.259 | 5.245 | 5.252 | 18,542 | +0.01(+0.17%) |
Aug 08, 2017 | 5.252 | 5.258 | 5.238 | 5.243 | 31,408 | -0.02(-0.30%) |
Aug 07, 2017 | 5.256 | 5.259 | 5.252 | 5.259 | 3,410 | +0.00(+0.03%) |
Aug 04, 2017 | 5.258 | 5.259 | 5.252 | 5.257 | 6,688 | -0.00(-0.03%) |
Aug 03, 2017 | 5.252 | 5.259 | 5.252 | 5.259 | 294 | -0.01(-0.16%) |
Aug 02, 2017 | 5.260 | 5.268 | 5.245 | 5.268 | 10,984 | +0.03(+0.57%) |
Aug 01, 2017 | 5.259 | 5.259 | 5.238 | 5.238 | 21,109 | -0.01(-0.27%) |
Jul 31, 2017 | 5.245 | 5.252 | 5.245 | 5.252 | 6,738 | +0.01(+0.27%) |
Jul 28, 2017 | 5.253 | 5.253 | 5.238 | 5.238 | 1,182 | +0.00(+0.00%) |
Jul 27, 2017 | 5.253 | 5.259 | 5.238 | 5.238 | 9,698 | -0.01(-0.27%) |
Jul 26, 2017 | 5.258 | 5.258 | 5.245 | 5.252 | 9,424 | +0.01(+0.13%) |
Jul 25, 2017 | 5.238 | 5.252 | 5.238 | 5.245 | 7,803 | +0.01(+0.13%) |
Jul 24, 2017 | 5.238 | 5.245 | 5.238 | 5.238 | 32,647 | -0.00(-0.00%) |
Jul 21, 2017 | 5.252 | 5.252 | 5.238 | 5.238 | 6,597 | +0.00(+0.00%) |
Jul 20, 2017 | 5.252 | 5.252 | 5.238 | 5.238 | 1,979 | +0.00(+0.00%) |
Jul 19, 2017 | 5.236 | 5.249 | 5.235 | 5.238 | 10,297 | +0.00(+0.05%) |
Jul 18, 2017 | 5.238 | 5.238 | 5.236 | 5.236 | 2,377 | +0.00(+0.09%) |
Jul 17, 2017 | 5.224 | 5.238 | 5.224 | 5.231 | 11,383 | +0.00(+0.00%) |
Jul 14, 2017 | 5.224 | 5.245 | 5.224 | 5.231 | 19,143 | -0.00(-0.05%) |
Jul 13, 2017 | 5.234 | 5.234 | 5.234 | 5.234 | 1,427 | +0.03(+0.59%) |
Jul 12, 2017 | 5.224 | 5.229 | 5.198 | 5.203 | 19,521 | -0.03(-0.59%) |
Jul 11, 2017 | 5.224 | 5.234 | 5.206 | 5.234 | 4,796 | +0.02(+0.47%) |
Jul 10, 2017 | 5.225 | 5.225 | 5.206 | 5.210 | 9,198 | +0.00(+0.07%) |
Jul 07, 2017 | 5.206 | 5.227 | 5.206 | 5.206 | 15,314 | -0.00(-0.02%) |
Jul 06, 2017 | 5.227 | 5.234 | 5.206 | 5.207 | 13,906 | -0.01(-0.12%) |
Jul 05, 2017 | 5.217 | 5.227 | 5.199 | 5.213 | 20,786 | -0.00(-0.06%) |