Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.218 | 5.238 | 5.218 | 5.238 | 182,926 | +0.01(+0.28%) |
Aug 30, 2017 | 5.218 | 5.238 | 5.209 | 5.223 | 213,008 | +0.01(+0.19%) |
Aug 29, 2017 | 5.204 | 5.228 | 5.189 | 5.214 | 388,788 | -0.00(-0.09%) |
Aug 28, 2017 | 5.199 | 5.222 | 5.189 | 5.218 | 561,637 | +0.03(+0.66%) |
Aug 25, 2017 | 5.184 | 5.214 | 5.184 | 5.184 | 350,245 | +0.01(+0.19%) |
Aug 24, 2017 | 5.184 | 5.184 | 5.174 | 5.174 | 351,438 | -0.01(-0.19%) |
Aug 23, 2017 | 5.140 | 5.184 | 5.130 | 5.184 | 386,031 | +0.04(+0.76%) |
Aug 22, 2017 | 5.120 | 5.159 | 5.115 | 5.145 | 267,404 | +0.04(+0.87%) |
Aug 21, 2017 | 5.091 | 5.135 | 5.091 | 5.100 | 274,310 | +0.01(+0.19%) |
Aug 18, 2017 | 5.071 | 5.125 | 5.056 | 5.091 | 450,173 | +0.02(+0.49%) |
Aug 17, 2017 | 5.105 | 5.118 | 5.066 | 5.066 | 365,610 | -0.04(-0.87%) |
Aug 16, 2017 | 5.135 | 5.135 | 5.105 | 5.110 | 819,538 | -0.01(-0.19%) |
Aug 15, 2017 | 5.120 | 5.135 | 5.096 | 5.120 | 477,243 | +0.00(+0.10%) |
Aug 14, 2017 | 5.135 | 5.176 | 5.105 | 5.115 | 522,914 | +0.00(+0.10%) |
Aug 11, 2017 | 5.041 | 5.140 | 5.017 | 5.110 | 1,404,383 | +0.03(+0.58%) |
Aug 10, 2017 | 5.238 | 5.243 | 5.022 | 5.081 | 2,730,310 | -0.17(-3.28%) |
Aug 09, 2017 | 5.273 | 5.297 | 5.238 | 5.253 | 653,455 | -0.03(-0.55%) |
Aug 08, 2017 | 5.297 | 5.302 | 5.278 | 5.282 | 377,960 | -0.02(-0.29%) |
Aug 07, 2017 | 5.253 | 5.302 | 5.253 | 5.297 | 463,443 | +0.02(+0.37%) |
Aug 04, 2017 | 5.287 | 5.307 | 5.276 | 5.278 | 387,071 | -0.01(-0.18%) |
Aug 03, 2017 | 5.253 | 5.297 | 5.251 | 5.287 | 378,139 | +0.04(+0.74%) |
Aug 02, 2017 | 5.204 | 5.258 | 5.204 | 5.248 | 434,756 | +0.06(+1.13%) |
Aug 01, 2017 | 5.263 | 5.278 | 5.175 | 5.190 | 591,753 | -0.06(-1.21%) |
Jul 31, 2017 | 5.253 | 5.268 | 5.238 | 5.253 | 259,578 | +0.00(+0.09%) |
Jul 28, 2017 | 5.248 | 5.253 | 5.239 | 5.248 | 189,966 | +0.00(+0.00%) |
Jul 27, 2017 | 5.248 | 5.253 | 5.234 | 5.248 | 328,322 | +0.00(+0.09%) |
Jul 26, 2017 | 5.238 | 5.248 | 5.229 | 5.243 | 258,867 | +0.01(+0.28%) |
Jul 25, 2017 | 5.238 | 5.251 | 5.219 | 5.229 | 344,667 | -0.00(-0.09%) |
Jul 24, 2017 | 5.238 | 5.248 | 5.229 | 5.234 | 381,586 | -0.02(-0.37%) |
Jul 21, 2017 | 5.238 | 5.253 | 5.229 | 5.253 | 257,534 | +0.01(+0.19%) |
Jul 20, 2017 | 5.243 | 5.199 | 5.243 | 323,197 | +0.04(+0.85%) | |
Jul 19, 2017 | 5.175 | 5.199 | 5.175 | 5.199 | 320,567 | +0.02(+0.38%) |
Jul 18, 2017 | 5.155 | 5.180 | 5.155 | 5.180 | 263,503 | +0.02(+0.47%) |
Jul 17, 2017 | 5.151 | 5.165 | 5.146 | 5.155 | 501,123 | -0.00(-0.09%) |
Jul 14, 2017 | 5.141 | 5.171 | 5.131 | 5.160 | 342,428 | +0.03(+0.57%) |
Jul 13, 2017 | 5.155 | 5.155 | 5.121 | 5.131 | 214,204 | -0.01(-0.28%) |
Jul 12, 2017 | 5.146 | 5.165 | 5.141 | 5.146 | 344,159 | +0.02(+0.38%) |
Jul 11, 2017 | 5.126 | 5.141 | 5.126 | 5.126 | 287,289 | +0.00(+0.00%) |
Jul 10, 2017 | 5.092 | 5.136 | 5.083 | 5.126 | 405,283 | +0.02(+0.47%) |
Jul 07, 2017 | 5.083 | 5.107 | 5.083 | 5.102 | 281,254 | +0.01(+0.29%) |
Jul 06, 2017 | 5.087 | 5.097 | 5.078 | 5.087 | 219,718 | -0.01(-0.10%) |
Jul 05, 2017 | 5.097 | 5.112 | 5.068 | 5.093 | 280,796 | -0.01(-0.18%) |
Jul 03, 2017 | 5.068 | 5.107 | 5.063 | 5.102 | 171,674 | +0.04(+0.86%) |
Jun 30, 2017 | 5.073 | 5.092 | 5.058 | 5.058 | 321,108 | +0.00(+0.10%) |
Jun 29, 2017 | 5.097 | 5.097 | 5.053 | 5.053 | 341,099 | -0.04(-0.76%) |
Jun 28, 2017 | 5.078 | 5.102 | 5.078 | 5.092 | 237,777 | +0.01(+0.19%) |
Jun 27, 2017 | 5.097 | 5.107 | 5.083 | 5.083 | 244,025 | -0.02(-0.38%) |
Jun 26, 2017 | 5.092 | 5.104 | 5.087 | 5.102 | 241,102 | +0.01(+0.29%) |
Jun 23, 2017 | 5.087 | 5.087 | 5.058 | 5.087 | 412,558 | +0.00(+0.10%) |
Jun 22, 2017 | 5.078 | 5.092 | 5.063 | 5.083 | 282,397 | +0.01(+0.29%) |
Jun 21, 2017 | 5.087 | 5.107 | 5.058 | 5.068 | 701,491 | -0.02(-0.38%) |
Jun 20, 2017 | 5.087 | 5.097 | 5.083 | 5.087 | 276,234 | -0.00(-0.10%) |
Jun 19, 2017 | 5.063 | 5.102 | 5.063 | 5.092 | 295,846 | +0.02(+0.38%) |
Jun 16, 2017 | 5.078 | 5.078 | 5.049 | 5.073 | 269,995 | +0.00(+0.10%) |
Jun 15, 2017 | 5.039 | 5.073 | 5.029 | 5.068 | 278,548 | +0.02(+0.38%) |
Jun 14, 2017 | 5.073 | 5.083 | 4.995 | 5.049 | 533,176 | -0.02(-0.48%) |
Jun 13, 2017 | 5.049 | 5.078 | 5.039 | 5.073 | 405,985 | +0.02(+0.48%) |
Jun 12, 2017 | 5.068 | 5.068 | 5.029 | 5.049 | 313,265 | -0.03(-0.67%) |
Jun 09, 2017 | 5.092 | 5.107 | 5.068 | 5.083 | 336,503 | +0.01(+0.19%) |
Jun 08, 2017 | 5.087 | 5.087 | 5.062 | 5.073 | 343,656 | -0.00(-0.10%) |
Jun 07, 2017 | 5.068 | 5.087 | 5.054 | 5.078 | 534,168 | +0.01(+0.19%) |
Jun 06, 2017 | 5.054 | 5.073 | 5.049 | 5.068 | 396,976 | -0.01(-0.19%) |
Jun 05, 2017 | 5.054 | 5.083 | 5.054 | 5.078 | 363,689 | +0.02(+0.48%) |
Jun 02, 2017 | 5.049 | 5.073 | 5.039 | 5.054 | 547,694 | +0.00(+0.00%) |