Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.226 | 5.242 | 5.186 | 5.196 | 264,207 | -0.02(-0.39%) |
Nov 29, 2017 | 5.257 | 5.257 | 5.186 | 5.216 | 346,990 | -0.03(-0.48%) |
Nov 28, 2017 | 5.247 | 5.257 | 5.221 | 5.242 | 316,910 | +0.01(+0.10%) |
Nov 27, 2017 | 5.257 | 5.267 | 5.236 | 5.236 | 276,956 | -0.02(-0.29%) |
Nov 24, 2017 | 5.226 | 5.262 | 5.211 | 5.252 | 186,147 | +0.05(+0.87%) |
Nov 22, 2017 | 5.257 | 5.257 | 5.201 | 5.206 | 312,147 | -0.04(-0.67%) |
Nov 21, 2017 | 5.206 | 5.247 | 5.191 | 5.242 | 452,187 | +0.04(+0.77%) |
Nov 20, 2017 | 5.247 | 5.262 | 5.196 | 5.201 | 316,626 | -0.05(-0.86%) |
Nov 17, 2017 | 5.252 | 5.262 | 5.236 | 5.247 | 455,770 | +0.03(+0.48%) |
Nov 16, 2017 | 5.166 | 5.236 | 5.156 | 5.221 | 677,981 | +0.10(+1.96%) |
Nov 15, 2017 | 5.091 | 5.478 | 5.030 | 5.121 | 1,122,186 | -0.02(-0.39%) |
Nov 14, 2017 | 5.196 | 5.201 | 5.106 | 5.141 | 1,210,565 | -0.07(-1.35%) |
Nov 13, 2017 | 5.312 | 5.325 | 5.196 | 5.211 | 636,270 | -0.10(-1.89%) |
Nov 10, 2017 | 5.322 | 5.347 | 5.307 | 5.312 | 451,410 | -0.02(-0.28%) |
Nov 09, 2017 | 5.317 | 5.332 | 5.277 | 5.327 | 432,822 | +0.00(+0.09%) |
Nov 08, 2017 | 5.362 | 5.372 | 5.317 | 5.322 | 300,376 | -0.03(-0.56%) |
Nov 07, 2017 | 5.372 | 5.372 | 5.342 | 5.352 | 236,505 | -0.01(-0.28%) |
Nov 06, 2017 | 5.357 | 5.372 | 5.342 | 5.367 | 430,075 | +0.02(+0.37%) |
Nov 03, 2017 | 5.327 | 5.352 | 5.312 | 5.347 | 366,122 | +0.02(+0.37%) |
Nov 02, 2017 | 5.312 | 5.342 | 5.312 | 5.327 | 460,873 | -0.02(-0.37%) |
Nov 01, 2017 | 5.337 | 5.352 | 5.312 | 5.347 | 503,623 | +0.01(+0.19%) |
Oct 31, 2017 | 5.262 | 5.342 | 5.253 | 5.337 | 515,587 | +0.09(+1.81%) |
Oct 30, 2017 | 5.272 | 5.276 | 5.242 | 5.242 | 297,476 | -0.01(-0.28%) |
Oct 27, 2017 | 5.287 | 5.287 | 5.257 | 5.257 | 314,501 | -0.02(-0.38%) |
Oct 26, 2017 | 5.267 | 5.283 | 5.242 | 5.277 | 549,980 | +0.02(+0.38%) |
Oct 25, 2017 | 5.262 | 5.272 | 5.212 | 5.257 | 828,460 | -0.01(-0.19%) |
Oct 24, 2017 | 5.277 | 5.282 | 5.252 | 5.267 | 316,274 | +0.01(+0.19%) |
Oct 23, 2017 | 5.267 | 5.292 | 5.252 | 5.257 | 399,424 | -0.00(-0.09%) |
Oct 20, 2017 | 5.237 | 5.267 | 5.222 | 5.262 | 335,669 | +0.04(+0.76%) |
Oct 19, 2017 | 5.172 | 5.267 | 5.162 | 5.222 | 745,138 | +0.01(+0.29%) |
Oct 18, 2017 | 5.307 | 5.317 | 5.207 | 5.207 | 1,209,200 | -0.11(-2.16%) |
Oct 17, 2017 | 5.342 | 5.342 | 5.262 | 5.322 | 735,297 | -0.02(-0.37%) |
Oct 16, 2017 | 5.367 | 5.372 | 5.317 | 5.342 | 422,442 | -0.01(-0.28%) |
Oct 13, 2017 | 5.357 | 5.367 | 5.347 | 5.357 | 221,096 | +0.02(+0.37%) |
Oct 12, 2017 | 5.362 | 5.372 | 5.327 | 5.337 | 358,066 | -0.01(-0.28%) |
Oct 11, 2017 | 5.377 | 5.392 | 5.333 | 5.352 | 347,395 | -0.02(-0.46%) |
Oct 10, 2017 | 5.352 | 5.387 | 5.352 | 5.377 | 257,186 | +0.02(+0.46%) |
Oct 09, 2017 | 5.357 | 5.362 | 5.346 | 5.352 | 234,881 | -0.00(-0.09%) |
Oct 06, 2017 | 5.352 | 5.357 | 5.337 | 5.357 | 406,692 | -0.00(-0.09%) |
Oct 05, 2017 | 5.327 | 5.367 | 5.325 | 5.362 | 515,560 | +0.04(+0.74%) |
Oct 04, 2017 | 5.317 | 5.337 | 5.302 | 5.322 | 554,950 | +0.00(+0.00%) |
Oct 03, 2017 | 5.312 | 5.337 | 5.302 | 5.322 | 559,045 | +0.01(+0.19%) |
Oct 02, 2017 | 5.302 | 5.322 | 5.288 | 5.312 | 299,036 | +0.01(+0.19%) |
Sep 29, 2017 | 5.248 | 5.312 | 5.248 | 5.302 | 357,753 | +0.04(+0.75%) |
Sep 28, 2017 | 5.258 | 5.268 | 5.238 | 5.263 | 251,574 | +0.00(+0.09%) |
Sep 27, 2017 | 5.248 | 5.258 | 378,663 | +0.00(+0.09%) | ||
Sep 26, 2017 | 5.238 | 5.258 | 5.238 | 5.253 | 378,633 | +0.01(+0.19%) |
Sep 25, 2017 | 5.228 | 5.258 | 5.218 | 5.243 | 289,152 | +0.02(+0.33%) |
Sep 22, 2017 | 5.218 | 5.228 | 5.208 | 5.226 | 382,909 | +0.02(+0.43%) |
Sep 21, 2017 | 5.228 | 5.238 | 5.198 | 5.203 | 423,637 | -0.02(-0.47%) |
Sep 20, 2017 | 5.238 | 5.238 | 5.213 | 5.228 | 240,697 | +0.01(+0.19%) |
Sep 19, 2017 | 5.243 | 5.243 | 5.213 | 5.218 | 245,913 | -0.00(-0.09%) |
Sep 18, 2017 | 5.258 | 5.283 | 5.213 | 5.223 | 443,167 | -0.02(-0.38%) |
Sep 15, 2017 | 5.233 | 5.243 | 5.223 | 5.243 | 296,481 | +0.01(+0.19%) |
Sep 14, 2017 | 5.233 | 5.233 | 5.206 | 5.233 | 293,759 | +0.01(+0.28%) |
Sep 13, 2017 | 5.228 | 5.233 | 5.215 | 5.218 | 230,611 | +0.00(+0.00%) |
Sep 12, 2017 | 5.228 | 5.243 | 5.213 | 5.218 | 373,586 | -0.01(-0.19%) |
Sep 11, 2017 | 5.273 | 5.283 | 5.218 | 5.228 | 310,754 | -0.01(-0.28%) |
Sep 08, 2017 | 5.238 | 5.253 | 5.208 | 5.243 | 306,912 | -0.01(-0.19%) |
Sep 07, 2017 | 5.243 | 5.253 | 5.228 | 5.253 | 337,729 | -0.01(-0.18%) |
Sep 06, 2017 | 5.248 | 5.277 | 5.238 | 5.262 | 290,952 | +0.02(+0.46%) |
Sep 05, 2017 | 5.238 | 5.277 | 5.214 | 5.238 | 503,542 | -0.02(-0.37%) |