Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.174 | 5.191 | 5.157 | 5.163 | 1,213,890 | +0.02(+0.32%) |
Nov 29, 2017 | 5.146 | 5.157 | 5.124 | 5.146 | 1,189,450 | +0.01(+0.11%) |
Nov 28, 2017 | 5.157 | 5.174 | 5.135 | 5.141 | 1,476,484 | -0.01(-0.11%) |
Nov 27, 2017 | 5.146 | 5.157 | 5.124 | 5.146 | 1,053,103 | +0.00(+0.00%) |
Nov 24, 2017 | 5.135 | 5.146 | 5.135 | 5.146 | 388,535 | +0.03(+0.65%) |
Nov 22, 2017 | 5.130 | 5.130 | 5.102 | 5.113 | 1,000,364 | -0.01(-0.11%) |
Nov 21, 2017 | 5.130 | 5.135 | 5.113 | 5.119 | 1,074,433 | +0.01(+0.17%) |
Nov 20, 2017 | 5.099 | 5.115 | 5.093 | 5.110 | 1,092,309 | +0.01(+0.22%) |
Nov 17, 2017 | 5.049 | 5.107 | 5.049 | 5.099 | 925,240 | +0.03(+0.65%) |
Nov 16, 2017 | 5.033 | 5.077 | 5.031 | 5.066 | 1,163,124 | +0.05(+0.98%) |
Nov 15, 2017 | 5.005 | 5.033 | 4.973 | 5.016 | 1,604,371 | -0.02(-0.33%) |
Nov 14, 2017 | 5.044 | 5.060 | 5.016 | 5.033 | 1,587,288 | -0.02(-0.33%) |
Nov 13, 2017 | 5.099 | 5.115 | 5.027 | 5.049 | 1,663,514 | -0.07(-1.29%) |
Nov 10, 2017 | 5.104 | 5.115 | 5.088 | 5.115 | 898,671 | +0.01(+0.11%) |
Nov 09, 2017 | 5.121 | 5.126 | 5.077 | 5.110 | 1,299,053 | -0.03(-0.64%) |
Nov 08, 2017 | 5.143 | 5.154 | 5.116 | 5.143 | 1,242,192 | +0.01(+0.21%) |
Nov 07, 2017 | 5.159 | 5.159 | 5.126 | 5.132 | 1,299,946 | -0.02(-0.32%) |
Nov 06, 2017 | 5.126 | 5.148 | 5.110 | 5.148 | 1,041,375 | +0.03(+0.64%) |
Nov 03, 2017 | 5.115 | 5.126 | 5.088 | 5.115 | 1,014,283 | +0.01(+0.11%) |
Nov 02, 2017 | 5.126 | 5.126 | 5.099 | 5.110 | 1,095,159 | -0.03(-0.64%) |
Nov 01, 2017 | 5.132 | 5.154 | 5.132 | 5.143 | 951,160 | +0.02(+0.32%) |
Oct 31, 2017 | 5.110 | 5.126 | 5.099 | 5.126 | 1,220,280 | +0.04(+0.86%) |
Oct 30, 2017 | 5.066 | 5.099 | 5.055 | 5.082 | 1,014,307 | +0.01(+0.11%) |
Oct 27, 2017 | 5.049 | 5.093 | 5.049 | 5.077 | 1,451,297 | +0.06(+1.20%) |
Oct 26, 2017 | 5.044 | 5.071 | 5.011 | 5.016 | 1,238,336 | -0.01(-0.22%) |
Oct 25, 2017 | 5.104 | 5.110 | 5.016 | 5.027 | 2,347,356 | -0.08(-1.51%) |
Oct 24, 2017 | 5.115 | 5.126 | 5.093 | 5.104 | 1,446,684 | -0.01(-0.11%) |
Oct 23, 2017 | 5.143 | 5.159 | 5.104 | 5.110 | 1,819,932 | -0.04(-0.79%) |
Oct 20, 2017 | 5.150 | 5.161 | 5.129 | 5.150 | 1,386,375 | +0.02(+0.32%) |
Oct 19, 2017 | 5.107 | 5.139 | 5.101 | 5.134 | 943,414 | +0.01(+0.21%) |
Oct 18, 2017 | 5.161 | 5.169 | 5.112 | 5.123 | 2,153,266 | -0.04(-0.74%) |
Oct 17, 2017 | 5.172 | 5.172 | 5.156 | 5.161 | 1,138,466 | -0.01(-0.21%) |
Oct 16, 2017 | 5.150 | 5.172 | 5.150 | 5.172 | 752,518 | +0.03(+0.53%) |
Oct 13, 2017 | 5.167 | 5.172 | 5.145 | 5.145 | 908,324 | -0.02(-0.42%) |
Oct 12, 2017 | 5.139 | 5.167 | 5.134 | 5.167 | 923,353 | +0.02(+0.42%) |
Oct 11, 2017 | 5.123 | 5.145 | 5.123 | 5.145 | 839,873 | +0.02(+0.32%) |
Oct 10, 2017 | 5.134 | 5.145 | 5.126 | 5.129 | 716,240 | +0.00(+0.00%) |
Oct 09, 2017 | 5.112 | 5.131 | 5.107 | 5.129 | 1,013,709 | +0.02(+0.43%) |
Oct 06, 2017 | 5.139 | 5.139 | 5.107 | 5.107 | 1,114,794 | -0.03(-0.53%) |
Oct 05, 2017 | 5.107 | 5.150 | 5.096 | 5.134 | 1,272,227 | +0.04(+0.75%) |
Oct 04, 2017 | 5.090 | 5.101 | 5.069 | 5.096 | 1,231,079 | -0.01(-0.21%) |
Oct 03, 2017 | 5.101 | 5.118 | 5.096 | 5.107 | 938,218 | -0.01(-0.11%) |
Oct 02, 2017 | 5.090 | 5.118 | 5.087 | 5.112 | 947,653 | +0.02(+0.43%) |
Sep 29, 2017 | 5.080 | 5.107 | 5.069 | 5.090 | 2,189,247 | +0.03(+0.65%) |
Sep 28, 2017 | 5.069 | 5.079 | 5.052 | 5.058 | 1,573,540 | -0.03(-0.54%) |
Sep 27, 2017 | 5.074 | 5.112 | 5.063 | 5.085 | 1,133,751 | +0.03(+0.54%) |
Sep 26, 2017 | 5.052 | 5.069 | 5.050 | 5.058 | 1,092,363 | +0.01(+0.11%) |
Sep 25, 2017 | 5.025 | 5.063 | 5.009 | 5.052 | 1,354,540 | +0.01(+0.22%) |
Sep 22, 2017 | 5.041 | 5.072 | 5.036 | 5.041 | 1,091,900 | +0.01(+0.11%) |
Sep 21, 2017 | 5.074 | 5.074 | 5.036 | 5.036 | 1,150,306 | -0.06(-1.11%) |
Sep 20, 2017 | 5.076 | 5.093 | 5.060 | 5.093 | 1,294,439 | +0.02(+0.32%) |
Sep 19, 2017 | 5.060 | 5.076 | 5.049 | 5.076 | 1,226,970 | +0.02(+0.32%) |
Sep 18, 2017 | 5.060 | 5.076 | 5.033 | 5.060 | 1,744,785 | +0.01(+0.21%) |
Sep 15, 2017 | 5.028 | 5.060 | 5.017 | 5.049 | 1,338,579 | +0.01(+0.21%) |
Sep 14, 2017 | 5.017 | 5.039 | 5.006 | 5.039 | 1,048,010 | +0.02(+0.43%) |
Sep 13, 2017 | 4.995 | 5.022 | 4.990 | 5.017 | 1,137,798 | +0.02(+0.32%) |
Sep 12, 2017 | 5.012 | 5.022 | 5.001 | 5.001 | 1,109,034 | +0.01(+0.11%) |
Sep 11, 2017 | 4.985 | 5.001 | 4.974 | 4.995 | 955,275 | +0.05(+1.09%) |
Sep 08, 2017 | 4.936 | 4.974 | 4.936 | 4.941 | 1,043,164 | +0.00(+0.00%) |
Sep 07, 2017 | 4.968 | 4.985 | 4.941 | 4.941 | 1,309,478 | -0.02(-0.33%) |
Sep 06, 2017 | 4.952 | 4.963 | 4.936 | 4.958 | 1,254,524 | +0.03(+0.55%) |
Sep 05, 2017 | 4.995 | 4.995 | 4.931 | 4.931 | 1,522,769 | -0.07(-1.40%) |