Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.000 | 5.020 | 5.000 | 5.020 | 18,189 | +0.02(+0.40%) |
Nov 29, 2017 | 5.000 | 5.035 | 5.000 | 5.000 | 18,588 | -0.01(-0.20%) |
Nov 28, 2017 | 5.000 | 5.060 | 5.000 | 5.010 | 14,085 | +0.01(+0.10%) |
Nov 27, 2017 | 5.050 | 5.060 | 5.000 | 5.005 | 30,401 | -0.07(-1.29%) |
Nov 24, 2017 | 5.080 | 5.110 | 5.060 | 5.070 | 19,686 | -0.02(-0.39%) |
Nov 22, 2017 | 5.100 | 5.206 | 5.080 | 5.090 | 31,911 | -0.03(-0.59%) |
Nov 21, 2017 | 5.150 | 5.150 | 5.090 | 5.120 | 41,131 | +0.00(+0.00%) |
Nov 20, 2017 | 5.080 | 5.138 | 5.080 | 5.120 | 26,610 | +0.03(+0.59%) |
Nov 17, 2017 | 5.100 | 5.120 | 5.080 | 5.090 | 15,805 | +0.01(+0.20%) |
Nov 16, 2017 | 5.100 | 5.110 | 5.080 | 5.080 | 28,414 | -0.02(-0.39%) |
Nov 15, 2017 | 5.050 | 5.112 | 5.050 | 5.100 | 16,046 | -0.02(-0.39%) |
Nov 14, 2017 | 5.110 | 5.120 | 5.090 | 5.120 | 18,928 | +0.01(+0.20%) |
Nov 13, 2017 | 5.130 | 5.200 | 5.090 | 5.110 | 30,704 | -0.01(-0.20%) |
Nov 10, 2017 | 5.110 | 5.150 | 5.084 | 5.120 | 16,438 | +0.01(+0.20%) |
Nov 09, 2017 | 5.110 | 5.170 | 5.080 | 5.110 | 55,597 | -0.00(-0.00%) |
Nov 08, 2017 | 5.250 | 5.250 | 5.000 | 5.110 | 45,988 | -0.12(-2.29%) |
Nov 07, 2017 | 5.150 | 5.230 | 5.150 | 5.230 | 22,275 | +0.07(+1.28%) |
Nov 06, 2017 | 5.160 | 5.200 | 5.151 | 5.164 | 30,136 | +0.01(+0.27%) |
Nov 03, 2017 | 5.090 | 5.176 | 5.090 | 5.150 | 32,262 | +0.05(+0.98%) |
Nov 02, 2017 | 5.090 | 5.100 | 5.070 | 5.100 | 37,211 | +0.03(+0.59%) |
Nov 01, 2017 | 5.050 | 5.100 | 5.050 | 5.070 | 22,477 | +0.02(+0.40%) |
Oct 31, 2017 | 5.040 | 5.066 | 5.040 | 5.050 | 14,393 | -0.01(-0.20%) |
Oct 30, 2017 | 5.030 | 5.070 | 5.030 | 5.060 | 26,419 | +0.00(+0.00%) |
Oct 27, 2017 | 5.150 | 5.150 | 5.010 | 5.060 | 28,797 | -0.11(-2.13%) |
Oct 26, 2017 | 5.080 | 5.190 | 5.061 | 5.170 | 16,986 | +0.11(+2.17%) |
Oct 25, 2017 | 5.020 | 5.150 | 5.010 | 5.060 | 17,253 | +0.01(+0.20%) |
Oct 24, 2017 | 5.127 | 5.150 | 5.031 | 5.050 | 34,721 | -0.04(-0.79%) |
Oct 23, 2017 | 5.160 | 5.210 | 5.080 | 5.090 | 63,908 | -0.08(-1.55%) |
Oct 20, 2017 | 5.090 | 5.190 | 5.090 | 5.170 | 18,973 | +0.08(+1.57%) |
Oct 19, 2017 | 5.140 | 5.140 | 5.070 | 5.090 | 30,393 | -0.07(-1.36%) |
Oct 18, 2017 | 5.150 | 5.190 | 5.140 | 5.160 | 12,203 | +0.03(+0.58%) |
Oct 17, 2017 | 5.170 | 5.199 | 5.110 | 5.130 | 25,162 | -0.06(-1.16%) |
Oct 16, 2017 | 5.240 | 5.250 | 5.170 | 5.190 | 52,052 | -0.08(-1.52%) |
Oct 13, 2017 | 5.300 | 5.379 | 5.230 | 5.270 | 56,192 | +0.04(+0.76%) |
Oct 12, 2017 | 5.250 | 5.280 | 5.220 | 5.230 | 30,471 | -0.06(-1.13%) |
Oct 11, 2017 | 5.320 | 5.350 | 5.280 | 5.290 | 32,265 | -0.06(-1.12%) |
Oct 10, 2017 | 5.380 | 5.380 | 5.280 | 5.350 | 34,807 | +0.08(+1.52%) |
Oct 09, 2017 | 5.300 | 5.349 | 5.260 | 5.270 | 42,313 | -0.03(-0.57%) |
Oct 06, 2017 | 5.230 | 5.470 | 5.230 | 5.300 | 123,207 | +0.06(+1.15%) |
Oct 05, 2017 | 5.180 | 5.365 | 5.150 | 5.240 | 46,964 | +0.04(+0.77%) |
Oct 04, 2017 | 5.240 | 5.259 | 5.200 | 5.200 | 27,380 | -0.01(-0.19%) |
Oct 03, 2017 | 5.200 | 5.272 | 5.200 | 5.210 | 32,548 | +0.09(+1.76%) |
Oct 02, 2017 | 5.100 | 5.260 | 5.100 | 5.120 | 56,357 | -0.08(-1.54%) |
Sep 29, 2017 | 5.290 | 5.290 | 5.200 | 5.200 | 28,102 | -0.18(-3.35%) |
Sep 28, 2017 | 5.280 | 5.380 | 5.200 | 5.380 | 26,264 | +0.08(+1.51%) |
Sep 27, 2017 | 5.300 | 5.360 | 5.260 | 5.300 | 22,451 | +0.03(+0.57%) |
Sep 26, 2017 | 5.350 | 5.375 | 5.260 | 5.270 | 30,847 | -0.04(-0.75%) |
Sep 25, 2017 | 5.250 | 5.400 | 5.220 | 5.310 | 42,866 | +0.09(+1.72%) |
Sep 22, 2017 | 5.250 | 5.304 | 5.200 | 5.220 | 37,585 | -0.05(-0.95%) |
Sep 21, 2017 | 5.300 | 5.320 | 5.201 | 5.270 | 43,227 | -0.03(-0.57%) |
Sep 20, 2017 | 5.480 | 5.510 | 5.290 | 5.300 | 36,957 | -0.18(-3.28%) |
Sep 19, 2017 | 5.380 | 5.500 | 5.340 | 5.480 | 68,505 | +0.19(+3.59%) |
Sep 18, 2017 | 5.220 | 5.400 | 5.220 | 5.290 | 134,119 | +0.05(+0.95%) |
Sep 15, 2017 | 5.450 | 5.451 | 5.200 | 5.240 | 129,423 | -0.24(-4.38%) |
Sep 14, 2017 | 5.470 | 5.549 | 5.350 | 5.480 | 51,289 | -0.09(-1.62%) |
Sep 13, 2017 | 5.720 | 5.764 | 5.567 | 5.570 | 46,743 | -0.18(-3.13%) |
Sep 12, 2017 | 5.900 | 5.900 | 5.640 | 5.750 | 97,995 | -0.10(-1.71%) |
Sep 11, 2017 | 5.650 | 5.880 | 5.590 | 5.850 | 150,259 | +0.26(+4.65%) |
Sep 08, 2017 | 5.580 | 5.590 | 5.550 | 5.590 | 45,009 | +0.04(+0.72%) |
Sep 07, 2017 | 5.500 | 5.580 | 5.479 | 5.550 | 80,092 | +0.05(+0.91%) |
Sep 06, 2017 | 5.500 | 5.508 | 5.450 | 5.500 | 46,961 | +0.01(+0.18%) |
Sep 05, 2017 | 5.450 | 5.500 | 5.372 | 5.490 | 106,884 | +0.14(+2.62%) |