Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.286 | 5.286 | 5.286 | 0 | +0.03(+0.58%) | |
Dec 28, 2017 | 5.256 | 5.281 | 5.235 | 5.256 | 282,373 | -0.01(-0.10%) |
Dec 27, 2017 | 5.246 | 5.261 | 5.241 | 5.261 | 399,223 | +0.02(+0.39%) |
Dec 26, 2017 | 5.230 | 5.246 | 5.220 | 5.241 | 330,342 | +0.01(+0.10%) |
Dec 22, 2017 | 5.210 | 5.261 | 5.210 | 5.235 | 326,761 | +0.03(+0.49%) |
Dec 21, 2017 | 5.230 | 5.246 | 5.205 | 5.210 | 397,976 | -0.03(-0.48%) |
Dec 20, 2017 | 5.235 | 5.241 | 5.213 | 5.235 | 483,782 | +0.00(+0.00%) |
Dec 19, 2017 | 5.251 | 5.261 | 5.210 | 5.235 | 399,205 | -0.03(-0.48%) |
Dec 18, 2017 | 5.286 | 5.286 | 5.246 | 5.261 | 628,634 | -0.04(-0.67%) |
Dec 15, 2017 | 5.286 | 5.296 | 5.266 | 5.296 | 235,821 | +0.01(+0.19%) |
Dec 14, 2017 | 5.251 | 5.291 | 5.236 | 5.286 | 331,954 | +0.05(+0.87%) |
Dec 13, 2017 | 5.246 | 5.261 | 5.215 | 5.241 | 204,361 | -0.02(-0.29%) |
Dec 12, 2017 | 5.311 | 5.311 | 5.241 | 5.256 | 282,897 | -0.05(-0.96%) |
Dec 11, 2017 | 5.311 | 5.317 | 5.286 | 5.306 | 266,643 | +0.01(+0.10%) |
Dec 08, 2017 | 5.317 | 5.327 | 5.271 | 5.301 | 299,868 | -0.02(-0.29%) |
Dec 07, 2017 | 5.311 | 5.317 | 5.281 | 5.317 | 407,888 | +0.02(+0.28%) |
Dec 06, 2017 | 5.322 | 5.337 | 5.286 | 5.301 | 425,006 | -0.02(-0.28%) |
Dec 05, 2017 | 5.266 | 5.317 | 5.256 | 5.317 | 470,542 | +0.07(+1.25%) |
Dec 04, 2017 | 5.261 | 5.281 | 5.248 | 5.251 | 438,114 | -0.01(-0.10%) |
Dec 01, 2017 | 5.216 | 5.256 | 5.197 | 5.256 | 380,875 | +0.06(+1.16%) |
Nov 30, 2017 | 5.226 | 5.241 | 5.186 | 5.196 | 264,229 | -0.02(-0.39%) |
Nov 29, 2017 | 5.256 | 5.256 | 5.186 | 5.216 | 347,019 | -0.03(-0.48%) |
Nov 28, 2017 | 5.246 | 5.256 | 5.221 | 5.241 | 316,937 | +0.01(+0.10%) |
Nov 27, 2017 | 5.256 | 5.266 | 5.236 | 5.236 | 276,979 | -0.02(-0.29%) |
Nov 24, 2017 | 5.226 | 5.261 | 5.211 | 5.251 | 186,163 | +0.05(+0.87%) |
Nov 22, 2017 | 5.256 | 5.256 | 5.201 | 5.206 | 312,173 | -0.04(-0.67%) |
Nov 21, 2017 | 5.206 | 5.246 | 5.190 | 5.241 | 452,226 | +0.04(+0.77%) |
Nov 20, 2017 | 5.246 | 5.261 | 5.196 | 5.201 | 316,652 | -0.05(-0.86%) |
Nov 17, 2017 | 5.251 | 5.261 | 5.236 | 5.246 | 455,808 | +0.03(+0.48%) |
Nov 16, 2017 | 5.166 | 5.236 | 5.156 | 5.221 | 678,038 | +0.10(+1.96%) |
Nov 15, 2017 | 5.090 | 5.477 | 5.030 | 5.120 | 1,122,280 | -0.02(-0.39%) |
Nov 14, 2017 | 5.196 | 5.200 | 5.105 | 5.140 | 1,210,667 | -0.07(-1.35%) |
Nov 13, 2017 | 5.311 | 5.325 | 5.196 | 5.211 | 636,323 | -0.10(-1.89%) |
Nov 10, 2017 | 5.322 | 5.347 | 5.306 | 5.311 | 451,448 | -0.02(-0.28%) |
Nov 09, 2017 | 5.317 | 5.332 | 5.277 | 5.327 | 432,858 | +0.00(+0.09%) |
Nov 08, 2017 | 5.362 | 5.372 | 5.317 | 5.322 | 300,401 | -0.03(-0.56%) |
Nov 07, 2017 | 5.372 | 5.372 | 5.342 | 5.352 | 236,524 | -0.01(-0.28%) |
Nov 06, 2017 | 5.357 | 5.372 | 5.342 | 5.367 | 430,112 | +0.02(+0.37%) |
Nov 03, 2017 | 5.327 | 5.352 | 5.312 | 5.347 | 366,153 | +0.02(+0.37%) |
Nov 02, 2017 | 5.312 | 5.342 | 5.312 | 5.327 | 460,912 | -0.02(-0.37%) |
Nov 01, 2017 | 5.337 | 5.352 | 5.312 | 5.347 | 503,665 | +0.01(+0.19%) |
Oct 31, 2017 | 5.262 | 5.342 | 5.253 | 5.337 | 515,630 | +0.09(+1.81%) |
Oct 30, 2017 | 5.272 | 5.275 | 5.242 | 5.242 | 297,500 | -0.01(-0.28%) |
Oct 27, 2017 | 5.287 | 5.287 | 5.257 | 5.257 | 314,527 | -0.02(-0.38%) |
Oct 26, 2017 | 5.267 | 5.282 | 5.242 | 5.277 | 550,027 | +0.02(+0.38%) |
Oct 25, 2017 | 5.262 | 5.272 | 5.212 | 5.257 | 828,530 | -0.01(-0.19%) |
Oct 24, 2017 | 5.277 | 5.282 | 5.252 | 5.267 | 316,300 | +0.01(+0.19%) |
Oct 23, 2017 | 5.267 | 5.292 | 5.252 | 5.257 | 399,457 | -0.00(-0.09%) |
Oct 20, 2017 | 5.237 | 5.267 | 5.222 | 5.262 | 335,697 | +0.04(+0.76%) |
Oct 19, 2017 | 5.172 | 5.267 | 5.162 | 5.222 | 745,200 | +0.01(+0.29%) |
Oct 18, 2017 | 5.307 | 5.317 | 5.207 | 5.207 | 1,209,302 | -0.11(-2.16%) |
Oct 17, 2017 | 5.342 | 5.342 | 5.262 | 5.322 | 735,359 | -0.02(-0.37%) |
Oct 16, 2017 | 5.367 | 5.372 | 5.317 | 5.342 | 422,477 | -0.01(-0.28%) |
Oct 13, 2017 | 5.357 | 5.367 | 5.347 | 5.357 | 221,114 | +0.02(+0.37%) |
Oct 12, 2017 | 5.362 | 5.372 | 5.327 | 5.337 | 358,096 | -0.01(-0.28%) |
Oct 11, 2017 | 5.376 | 5.391 | 5.332 | 5.352 | 347,425 | -0.02(-0.46%) |
Oct 10, 2017 | 5.352 | 5.386 | 5.352 | 5.376 | 257,207 | +0.02(+0.46%) |
Oct 09, 2017 | 5.357 | 5.361 | 5.346 | 5.352 | 234,901 | -0.00(-0.09%) |
Oct 06, 2017 | 5.352 | 5.357 | 5.337 | 5.357 | 406,727 | -0.00(-0.09%) |
Oct 05, 2017 | 5.327 | 5.366 | 5.324 | 5.361 | 515,604 | +0.04(+0.74%) |
Oct 04, 2017 | 5.317 | 5.337 | 5.302 | 5.322 | 554,997 | +0.00(+0.00%) |
Oct 03, 2017 | 5.312 | 5.337 | 5.302 | 5.322 | 559,092 | +0.01(+0.19%) |