Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.443 | 5.452 | 5.392 | 5.443 | 572,674 | +0.00(+0.00%) |
Nov 29, 2017 | 5.380 | 5.461 | 5.362 | 5.443 | 413,961 | +0.06(+1.17%) |
Nov 28, 2017 | 5.362 | 5.389 | 5.290 | 5.380 | 316,952 | +0.04(+0.67%) |
Nov 27, 2017 | 5.362 | 5.389 | 5.326 | 5.344 | 305,252 | -0.02(-0.34%) |
Nov 24, 2017 | 5.362 | 5.389 | 5.335 | 5.362 | 106,526 | +0.01(+0.17%) |
Nov 22, 2017 | 5.371 | 5.416 | 5.353 | 5.353 | 209,534 | -0.04(-0.83%) |
Nov 21, 2017 | 5.362 | 5.425 | 5.308 | 5.398 | 321,579 | +0.05(+1.01%) |
Nov 20, 2017 | 5.290 | 5.353 | 5.283 | 5.344 | 237,781 | +0.04(+0.85%) |
Nov 17, 2017 | 5.236 | 5.308 | 5.236 | 5.299 | 296,700 | +0.04(+0.68%) |
Nov 16, 2017 | 5.200 | 5.317 | 5.173 | 5.263 | 400,994 | +0.05(+1.03%) |
Nov 15, 2017 | 5.227 | 5.281 | 5.209 | 5.209 | 438,427 | -0.04(-0.68%) |
Nov 14, 2017 | 5.254 | 5.281 | 5.218 | 5.245 | 305,805 | -0.02(-0.34%) |
Nov 13, 2017 | 5.281 | 5.308 | 5.245 | 5.263 | 240,823 | -0.03(-0.51%) |
Nov 10, 2017 | 5.326 | 5.389 | 5.290 | 5.290 | 295,365 | -0.03(-0.51%) |
Nov 09, 2017 | 5.263 | 5.344 | 5.263 | 5.317 | 175,039 | +0.03(+0.51%) |
Nov 08, 2017 | 5.227 | 5.335 | 5.227 | 5.290 | 227,090 | +0.02(+0.34%) |
Nov 07, 2017 | 5.299 | 5.371 | 5.254 | 5.272 | 262,596 | -0.04(-0.68%) |
Nov 06, 2017 | 5.272 | 5.326 | 5.228 | 5.308 | 174,936 | +0.04(+0.68%) |
Nov 03, 2017 | 5.407 | 5.407 | 5.272 | 5.272 | 193,471 | -0.16(-2.98%) |
Nov 02, 2017 | 5.236 | 5.456 | 5.236 | 5.434 | 465,871 | +0.19(+3.60%) |
Nov 01, 2017 | 5.272 | 5.326 | 5.218 | 5.245 | 235,948 | -0.01(-0.17%) |
Oct 31, 2017 | 5.245 | 5.263 | 5.200 | 5.254 | 481,980 | +0.04(+0.69%) |
Oct 30, 2017 | 5.236 | 5.263 | 5.200 | 5.218 | 355,947 | -0.04(-0.68%) |
Oct 27, 2017 | 5.227 | 5.322 | 5.209 | 5.254 | 254,732 | +0.03(+0.52%) |
Oct 26, 2017 | 5.272 | 5.295 | 5.200 | 5.227 | 374,874 | -0.04(-0.68%) |
Oct 25, 2017 | 5.299 | 5.335 | 5.214 | 5.263 | 330,037 | -0.04(-0.85%) |
Oct 24, 2017 | 5.317 | 5.398 | 5.308 | 5.308 | 459,682 | -0.06(-1.17%) |
Oct 23, 2017 | 5.434 | 5.470 | 5.344 | 5.371 | 188,072 | -0.06(-1.16%) |
Oct 20, 2017 | 5.542 | 5.542 | 5.407 | 5.434 | 211,298 | -0.07(-1.30%) |
Oct 19, 2017 | 5.614 | 5.623 | 5.479 | 5.506 | 357,223 | -0.13(-2.23%) |
Oct 18, 2017 | 5.658 | 5.667 | 5.623 | 5.631 | 384,769 | -0.01(-0.16%) |
Oct 17, 2017 | 5.640 | 5.694 | 5.623 | 5.640 | 420,029 | +0.00(+0.00%) |
Oct 16, 2017 | 5.614 | 5.674 | 5.605 | 5.640 | 699,135 | +0.01(+0.16%) |
Oct 13, 2017 | 5.640 | 5.685 | 5.596 | 5.631 | 606,784 | +0.00(+0.00%) |
Oct 12, 2017 | 5.649 | 5.676 | 5.578 | 5.631 | 753,625 | -0.01(-0.16%) |
Oct 11, 2017 | 5.623 | 5.667 | 5.605 | 5.640 | 1,098,491 | +0.01(+0.16%) |
Oct 10, 2017 | 5.560 | 5.645 | 5.533 | 5.631 | 818,463 | +0.09(+1.62%) |
Oct 09, 2017 | 5.497 | 5.551 | 5.488 | 5.542 | 288,876 | +0.05(+0.98%) |
Oct 06, 2017 | 5.506 | 5.524 | 5.447 | 5.488 | 292,636 | -0.05(-0.97%) |
Oct 05, 2017 | 5.479 | 5.560 | 5.452 | 5.542 | 525,516 | +0.09(+1.65%) |
Oct 04, 2017 | 5.425 | 5.461 | 5.389 | 5.452 | 546,479 | +0.01(+0.16%) |
Oct 03, 2017 | 5.479 | 5.542 | 5.407 | 5.443 | 479,284 | -0.07(-1.30%) |
Oct 02, 2017 | 5.515 | 5.542 | 5.425 | 5.515 | 1,043,210 | +0.03(+0.49%) |
Sep 29, 2017 | 5.443 | 5.497 | 5.416 | 5.488 | 403,149 | +0.01(+0.16%) |
Sep 28, 2017 | 5.335 | 5.497 | 5.290 | 5.479 | 776,153 | +0.15(+2.87%) |
Sep 27, 2017 | 5.308 | 5.353 | 5.227 | 5.326 | 596,694 | -0.01(-0.17%) |
Sep 26, 2017 | 5.263 | 5.358 | 5.218 | 5.335 | 407,477 | +0.09(+1.71%) |
Sep 25, 2017 | 5.191 | 5.272 | 5.191 | 5.245 | 458,034 | +0.03(+0.52%) |
Sep 22, 2017 | 5.245 | 5.254 | 5.173 | 5.218 | 631,118 | -0.01(-0.17%) |
Sep 21, 2017 | 5.272 | 5.301 | 5.218 | 5.227 | 650,766 | -0.03(-0.51%) |
Sep 20, 2017 | 5.227 | 5.317 | 5.218 | 5.254 | 530,728 | +0.04(+0.69%) |
Sep 19, 2017 | 5.218 | 5.232 | 5.200 | 5.218 | 498,094 | -0.01(-0.17%) |
Sep 18, 2017 | 5.272 | 5.290 | 5.209 | 5.227 | 438,844 | -0.04(-0.85%) |
Sep 15, 2017 | 5.254 | 5.295 | 5.205 | 5.272 | 1,499,741 | +0.03(+0.51%) |
Sep 14, 2017 | 5.200 | 5.259 | 5.200 | 5.245 | 458,546 | +0.05(+1.04%) |
Sep 13, 2017 | 5.183 | 5.227 | 5.156 | 5.191 | 656,115 | +0.00(+0.00%) |
Sep 12, 2017 | 5.458 | 5.458 | 5.129 | 5.191 | 1,493,563 | -0.36(-6.55%) |
Sep 11, 2017 | 5.511 | 5.555 | 5.498 | 5.555 | 272,670 | +0.07(+1.29%) |
Sep 08, 2017 | 5.458 | 5.520 | 5.440 | 5.484 | 244,441 | +0.01(+0.16%) |
Sep 07, 2017 | 5.511 | 5.564 | 5.466 | 5.475 | 297,187 | -0.04(-0.64%) |
Sep 06, 2017 | 5.484 | 5.573 | 5.484 | 5.511 | 332,421 | +0.03(+0.49%) |
Sep 05, 2017 | 5.600 | 5.626 | 5.466 | 5.484 | 438,548 | -0.12(-2.22%) |