Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.658 | 5.677 | 5.645 | 5.658 | 171,291 | -0.01(-0.11%) |
Oct 30, 2017 | 5.677 | 5.682 | 5.638 | 5.664 | 179,982 | -0.02(-0.34%) |
Oct 27, 2017 | 5.645 | 5.697 | 5.645 | 5.684 | 210,760 | +0.06(+1.15%) |
Oct 26, 2017 | 5.658 | 5.664 | 5.619 | 5.619 | 286,053 | -0.03(-0.57%) |
Oct 25, 2017 | 5.697 | 5.716 | 5.638 | 5.651 | 199,489 | -0.06(-1.13%) |
Oct 24, 2017 | 5.716 | 5.729 | 5.684 | 5.716 | 482,402 | +0.03(+0.45%) |
Oct 23, 2017 | 5.697 | 5.723 | 5.690 | 5.690 | 274,472 | -0.02(-0.34%) |
Oct 20, 2017 | 5.697 | 5.723 | 5.684 | 5.710 | 221,921 | +0.03(+0.57%) |
Oct 19, 2017 | 5.658 | 5.684 | 5.633 | 5.677 | 262,293 | +0.01(+0.11%) |
Oct 18, 2017 | 5.671 | 5.703 | 5.658 | 5.671 | 379,439 | +0.00(+0.00%) |
Oct 17, 2017 | 5.638 | 5.710 | 5.638 | 5.671 | 429,463 | +0.02(+0.34%) |
Oct 16, 2017 | 5.619 | 5.697 | 5.567 | 5.651 | 513,491 | +0.02(+0.34%) |
Oct 13, 2017 | 5.632 | 5.664 | 5.612 | 5.632 | 327,054 | +0.02(+0.35%) |
Oct 12, 2017 | 5.600 | 5.651 | 5.587 | 5.612 | 349,440 | +0.01(+0.23%) |
Oct 11, 2017 | 5.632 | 5.638 | 5.587 | 5.600 | 245,033 | -0.01(-0.23%) |
Oct 10, 2017 | 5.600 | 5.632 | 5.576 | 5.612 | 527,174 | +0.05(+0.81%) |
Oct 09, 2017 | 5.548 | 5.612 | 5.541 | 5.567 | 321,711 | +0.03(+0.47%) |
Oct 06, 2017 | 5.619 | 5.619 | 5.541 | 5.541 | 316,589 | -0.06(-1.04%) |
Oct 05, 2017 | 5.567 | 5.600 | 5.548 | 5.600 | 301,543 | +0.05(+0.82%) |
Oct 04, 2017 | 5.593 | 5.612 | 5.515 | 5.554 | 354,329 | -0.05(-0.81%) |
Oct 03, 2017 | 5.587 | 5.645 | 5.574 | 5.600 | 508,673 | +0.03(+0.46%) |
Oct 02, 2017 | 5.548 | 5.625 | 5.541 | 5.574 | 383,537 | +0.03(+0.58%) |
Sep 29, 2017 | 5.554 | 5.580 | 5.535 | 5.541 | 507,485 | +0.03(+0.47%) |
Sep 28, 2017 | 5.522 | 5.528 | 5.473 | 5.515 | 359,022 | -0.01(-0.23%) |
Sep 27, 2017 | 5.515 | 5.535 | 5.477 | 5.528 | 278,331 | +0.03(+0.59%) |
Sep 26, 2017 | 5.502 | 5.515 | 5.477 | 5.496 | 208,195 | +0.01(+0.12%) |
Sep 25, 2017 | 5.489 | 5.489 | 5.444 | 5.489 | 187,007 | -0.01(-0.12%) |
Sep 22, 2017 | 5.470 | 5.502 | 5.431 | 5.496 | 141,534 | +0.04(+0.71%) |
Sep 21, 2017 | 5.477 | 5.477 | 5.386 | 5.457 | 362,063 | -0.02(-0.35%) |
Sep 20, 2017 | 5.483 | 5.502 | 5.441 | 5.477 | 244,965 | +0.01(+0.12%) |
Sep 19, 2017 | 5.438 | 5.528 | 5.425 | 5.470 | 470,314 | +0.03(+0.48%) |
Sep 18, 2017 | 5.431 | 5.444 | 5.405 | 5.444 | 259,449 | +0.01(+0.24%) |
Sep 15, 2017 | 5.451 | 5.451 | 5.412 | 5.431 | 155,432 | +0.00(+0.00%) |
Sep 14, 2017 | 5.451 | 5.489 | 5.405 | 5.431 | 490,335 | -0.03(-0.59%) |
Sep 13, 2017 | 5.457 | 5.476 | 5.432 | 5.464 | 462,060 | +0.01(+0.12%) |
Sep 12, 2017 | 5.420 | 5.464 | 5.420 | 5.457 | 310,108 | +0.04(+0.81%) |
Sep 11, 2017 | 5.363 | 5.438 | 5.363 | 5.413 | 329,707 | +0.05(+0.94%) |
Sep 08, 2017 | 5.375 | 5.382 | 5.350 | 5.363 | 126,602 | +0.00(+0.00%) |
Sep 07, 2017 | 5.357 | 5.382 | 5.350 | 5.363 | 206,407 | +0.01(+0.12%) |
Sep 06, 2017 | 5.306 | 5.363 | 5.306 | 5.357 | 181,487 | +0.07(+1.31%) |
Sep 05, 2017 | 5.344 | 5.363 | 5.287 | 5.287 | 351,946 | -0.07(-1.29%) |
Sep 01, 2017 | 5.338 | 5.338 | 5.300 | 5.357 | 357,551 | +0.03(+0.47%) |
Aug 31, 2017 | 5.319 | 5.331 | 5.306 | 5.331 | 312,870 | +0.03(+0.47%) |
Aug 30, 2017 | 5.268 | 5.313 | 5.262 | 5.306 | 340,936 | +0.04(+0.84%) |
Aug 29, 2017 | 5.250 | 5.281 | 5.237 | 5.262 | 182,048 | +0.00(+0.00%) |
Aug 28, 2017 | 5.262 | 5.275 | 5.250 | 5.262 | 291,315 | +0.01(+0.24%) |
Aug 25, 2017 | 5.237 | 5.262 | 5.237 | 5.250 | 356,866 | +0.03(+0.48%) |
Aug 24, 2017 | 5.268 | 5.281 | 5.224 | 5.224 | 301,295 | -0.04(-0.84%) |
Aug 23, 2017 | 5.243 | 5.281 | 5.224 | 5.268 | 462,160 | +0.02(+0.36%) |
Aug 22, 2017 | 5.187 | 5.250 | 5.187 | 5.250 | 319,689 | +0.08(+1.46%) |
Aug 21, 2017 | 5.193 | 5.199 | 5.171 | 5.174 | 173,795 | -0.03(-0.48%) |
Aug 18, 2017 | 5.193 | 5.218 | 5.155 | 5.199 | 258,210 | +0.02(+0.36%) |
Aug 17, 2017 | 5.262 | 5.268 | 5.155 | 5.180 | 277,654 | -0.07(-1.32%) |
Aug 16, 2017 | 5.206 | 5.275 | 5.206 | 5.250 | 319,471 | +0.05(+0.97%) |
Aug 15, 2017 | 5.199 | 5.237 | 5.193 | 5.199 | 267,068 | +0.00(+0.00%) |
Aug 14, 2017 | 5.231 | 5.258 | 5.187 | 5.199 | 322,396 | -0.02(-0.36%) |
Aug 11, 2017 | 5.086 | 5.231 | 5.017 | 5.218 | 680,191 | +0.08(+1.47%) |
Aug 10, 2017 | 5.306 | 5.306 | 5.130 | 5.143 | 584,548 | -0.14(-2.74%) |
Aug 09, 2017 | 5.306 | 5.319 | 5.287 | 5.287 | 470,173 | -0.03(-0.59%) |
Aug 08, 2017 | 5.338 | 5.357 | 5.306 | 5.319 | 465,001 | -0.01(-0.24%) |
Aug 07, 2017 | 5.319 | 5.344 | 5.313 | 5.331 | 467,862 | +0.02(+0.36%) |
Aug 04, 2017 | 5.306 | 5.319 | 5.281 | 5.313 | 399,252 | +0.03(+0.60%) |
Aug 03, 2017 | 5.294 | 5.294 | 5.275 | 5.281 | 172,317 | -0.01(-0.12%) |
Aug 02, 2017 | 5.313 | 5.319 | 5.281 | 5.287 | 264,970 | -0.01(-0.24%) |