Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.173 | 5.190 | 5.157 | 5.162 | 1,214,011 | +0.02(+0.32%) |
Nov 29, 2017 | 5.146 | 5.157 | 5.124 | 5.146 | 1,189,569 | +0.01(+0.11%) |
Nov 28, 2017 | 5.157 | 5.173 | 5.135 | 5.140 | 1,476,631 | -0.01(-0.11%) |
Nov 27, 2017 | 5.146 | 5.157 | 5.124 | 5.146 | 1,053,208 | +0.00(+0.00%) |
Nov 24, 2017 | 5.135 | 5.146 | 5.135 | 5.146 | 388,573 | +0.03(+0.65%) |
Nov 22, 2017 | 5.129 | 5.130 | 5.101 | 5.113 | 1,000,463 | -0.01(-0.11%) |
Nov 21, 2017 | 5.129 | 5.135 | 5.113 | 5.118 | 1,074,540 | +0.01(+0.17%) |
Nov 20, 2017 | 5.098 | 5.115 | 5.093 | 5.109 | 1,092,418 | +0.01(+0.22%) |
Nov 17, 2017 | 5.049 | 5.106 | 5.049 | 5.098 | 925,332 | +0.03(+0.65%) |
Nov 16, 2017 | 5.032 | 5.076 | 5.031 | 5.065 | 1,163,240 | +0.05(+0.98%) |
Nov 15, 2017 | 5.005 | 5.032 | 4.972 | 5.016 | 1,604,531 | -0.02(-0.33%) |
Nov 14, 2017 | 5.043 | 5.060 | 5.016 | 5.032 | 1,587,447 | -0.02(-0.33%) |
Nov 13, 2017 | 5.098 | 5.115 | 5.027 | 5.049 | 1,663,680 | -0.07(-1.29%) |
Nov 10, 2017 | 5.104 | 5.115 | 5.087 | 5.115 | 898,761 | +0.01(+0.11%) |
Nov 09, 2017 | 5.120 | 5.126 | 5.076 | 5.109 | 1,299,183 | -0.03(-0.64%) |
Nov 08, 2017 | 5.142 | 5.153 | 5.115 | 5.142 | 1,242,316 | +0.01(+0.21%) |
Nov 07, 2017 | 5.159 | 5.159 | 5.126 | 5.131 | 1,300,075 | -0.02(-0.32%) |
Nov 06, 2017 | 5.126 | 5.148 | 5.109 | 5.148 | 1,041,479 | +0.03(+0.64%) |
Nov 03, 2017 | 5.115 | 5.126 | 5.087 | 5.115 | 1,014,384 | +0.01(+0.11%) |
Nov 02, 2017 | 5.126 | 5.126 | 5.098 | 5.109 | 1,095,268 | -0.03(-0.64%) |
Nov 01, 2017 | 5.131 | 5.153 | 5.131 | 5.142 | 951,254 | +0.02(+0.32%) |
Oct 31, 2017 | 5.109 | 5.126 | 5.098 | 5.126 | 1,220,402 | +0.04(+0.86%) |
Oct 30, 2017 | 5.065 | 5.098 | 5.054 | 5.082 | 1,014,408 | +0.01(+0.11%) |
Oct 27, 2017 | 5.049 | 5.093 | 5.049 | 5.076 | 1,451,442 | +0.06(+1.20%) |
Oct 26, 2017 | 5.043 | 5.071 | 5.010 | 5.016 | 1,238,460 | -0.01(-0.22%) |
Oct 25, 2017 | 5.104 | 5.109 | 5.016 | 5.027 | 2,347,590 | -0.08(-1.51%) |
Oct 24, 2017 | 5.115 | 5.126 | 5.093 | 5.104 | 1,446,828 | -0.01(-0.11%) |
Oct 23, 2017 | 5.142 | 5.159 | 5.104 | 5.109 | 1,820,113 | -0.04(-0.79%) |
Oct 20, 2017 | 5.150 | 5.161 | 5.128 | 5.150 | 1,386,512 | +0.02(+0.32%) |
Oct 19, 2017 | 5.106 | 5.139 | 5.101 | 5.133 | 943,508 | +0.01(+0.21%) |
Oct 18, 2017 | 5.161 | 5.168 | 5.112 | 5.123 | 2,153,480 | -0.04(-0.74%) |
Oct 17, 2017 | 5.172 | 5.172 | 5.155 | 5.161 | 1,138,579 | -0.01(-0.21%) |
Oct 16, 2017 | 5.150 | 5.172 | 5.150 | 5.172 | 752,593 | +0.03(+0.53%) |
Oct 13, 2017 | 5.166 | 5.172 | 5.144 | 5.144 | 908,414 | -0.02(-0.42%) |
Oct 12, 2017 | 5.139 | 5.166 | 5.133 | 5.166 | 923,444 | +0.02(+0.42%) |
Oct 11, 2017 | 5.123 | 5.144 | 5.123 | 5.144 | 839,957 | +0.02(+0.32%) |
Oct 10, 2017 | 5.133 | 5.144 | 5.126 | 5.128 | 716,312 | +0.00(+0.00%) |
Oct 09, 2017 | 5.112 | 5.131 | 5.106 | 5.128 | 1,013,810 | +0.02(+0.43%) |
Oct 06, 2017 | 5.139 | 5.139 | 5.106 | 5.106 | 1,114,904 | -0.03(-0.53%) |
Oct 05, 2017 | 5.106 | 5.150 | 5.095 | 5.133 | 1,272,353 | +0.04(+0.75%) |
Oct 04, 2017 | 5.090 | 5.101 | 5.068 | 5.095 | 1,231,202 | -0.01(-0.21%) |
Oct 03, 2017 | 5.101 | 5.117 | 5.095 | 5.106 | 938,311 | -0.01(-0.11%) |
Oct 02, 2017 | 5.090 | 5.117 | 5.086 | 5.112 | 947,747 | +0.02(+0.43%) |
Sep 29, 2017 | 5.079 | 5.106 | 5.068 | 5.090 | 2,189,464 | +0.03(+0.65%) |
Sep 28, 2017 | 5.068 | 5.079 | 5.052 | 5.057 | 1,573,696 | -0.03(-0.54%) |
Sep 27, 2017 | 5.074 | 5.112 | 5.063 | 5.085 | 1,133,864 | +0.03(+0.54%) |
Sep 26, 2017 | 5.052 | 5.068 | 5.049 | 5.057 | 1,092,472 | +0.01(+0.11%) |
Sep 25, 2017 | 5.025 | 5.063 | 5.008 | 5.052 | 1,354,674 | +0.01(+0.22%) |
Sep 22, 2017 | 5.041 | 5.072 | 5.036 | 5.041 | 1,092,009 | +0.01(+0.11%) |
Sep 21, 2017 | 5.074 | 5.074 | 5.036 | 5.036 | 1,150,420 | -0.06(-1.11%) |
Sep 20, 2017 | 5.076 | 5.092 | 5.060 | 5.092 | 1,294,567 | +0.02(+0.32%) |
Sep 19, 2017 | 5.060 | 5.076 | 5.049 | 5.076 | 1,227,092 | +0.02(+0.32%) |
Sep 18, 2017 | 5.060 | 5.076 | 5.033 | 5.060 | 1,744,959 | +0.01(+0.21%) |
Sep 15, 2017 | 5.027 | 5.060 | 5.017 | 5.049 | 1,338,712 | +0.01(+0.21%) |
Sep 14, 2017 | 5.017 | 5.038 | 5.006 | 5.038 | 1,048,114 | +0.02(+0.43%) |
Sep 13, 2017 | 4.995 | 5.022 | 4.990 | 5.017 | 1,137,912 | +0.02(+0.32%) |
Sep 12, 2017 | 5.011 | 5.022 | 5.000 | 5.000 | 1,109,144 | +0.01(+0.11%) |
Sep 11, 2017 | 4.984 | 5.000 | 4.973 | 4.995 | 955,370 | +0.05(+1.09%) |
Sep 08, 2017 | 4.936 | 4.973 | 4.936 | 4.941 | 1,043,268 | +0.00(+0.00%) |
Sep 07, 2017 | 4.968 | 4.984 | 4.941 | 4.941 | 1,309,608 | -0.02(-0.33%) |
Sep 06, 2017 | 4.952 | 4.963 | 4.936 | 4.957 | 1,254,648 | +0.03(+0.55%) |
Sep 05, 2017 | 4.995 | 4.995 | 4.930 | 4.930 | 1,522,921 | -0.07(-1.40%) |