Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.300 | 5.365 | 5.300 | 5.355 | 354,254 | +0.04(+0.75%) |
Sep 28, 2017 | 5.310 | 5.320 | 5.290 | 5.315 | 249,113 | +0.01(+0.09%) |
Sep 27, 2017 | 5.300 | 5.310 | 374,959 | +0.01(+0.09%) | ||
Sep 26, 2017 | 5.290 | 5.310 | 5.289 | 5.305 | 374,929 | +0.01(+0.19%) |
Sep 25, 2017 | 5.280 | 5.310 | 5.270 | 5.295 | 286,323 | +0.02(+0.33%) |
Sep 22, 2017 | 5.270 | 5.280 | 5.260 | 5.277 | 379,163 | +0.02(+0.43%) |
Sep 21, 2017 | 5.280 | 5.290 | 5.250 | 5.255 | 419,493 | -0.03(-0.47%) |
Sep 20, 2017 | 5.290 | 5.290 | 5.265 | 5.280 | 238,342 | +0.01(+0.19%) |
Sep 19, 2017 | 5.295 | 5.295 | 5.265 | 5.270 | 243,508 | -0.00(-0.09%) |
Sep 18, 2017 | 5.310 | 5.335 | 5.265 | 5.275 | 438,832 | -0.02(-0.38%) |
Sep 15, 2017 | 5.285 | 5.295 | 5.275 | 5.295 | 293,581 | +0.01(+0.19%) |
Sep 14, 2017 | 5.285 | 5.285 | 5.257 | 5.285 | 290,885 | +0.02(+0.28%) |
Sep 13, 2017 | 5.280 | 5.285 | 5.266 | 5.270 | 228,355 | +0.00(+0.00%) |
Sep 12, 2017 | 5.280 | 5.295 | 5.265 | 5.270 | 369,932 | -0.01(-0.19%) |
Sep 11, 2017 | 5.325 | 5.335 | 5.270 | 5.280 | 307,714 | -0.02(-0.28%) |
Sep 08, 2017 | 5.290 | 5.305 | 5.260 | 5.295 | 303,909 | -0.01(-0.19%) |
Sep 07, 2017 | 5.295 | 5.305 | 5.280 | 5.305 | 334,425 | -0.01(-0.18%) |
Sep 06, 2017 | 5.300 | 5.330 | 5.290 | 5.314 | 288,106 | +0.02(+0.46%) |
Sep 05, 2017 | 5.290 | 5.330 | 5.265 | 5.290 | 498,616 | -0.02(-0.37%) |
Sep 01, 2017 | 5.275 | 5.315 | 5.260 | 5.310 | 299,746 | +0.02(+0.38%) |
Aug 31, 2017 | 5.270 | 5.290 | 5.270 | 5.290 | 181,136 | +0.01(+0.28%) |
Aug 30, 2017 | 5.270 | 5.290 | 5.260 | 5.275 | 210,925 | +0.01(+0.19%) |
Aug 29, 2017 | 5.255 | 5.280 | 5.240 | 5.265 | 384,985 | -0.00(-0.09%) |
Aug 28, 2017 | 5.250 | 5.274 | 5.240 | 5.270 | 556,143 | +0.03(+0.66%) |
Aug 25, 2017 | 5.235 | 5.265 | 5.235 | 5.235 | 346,819 | +0.01(+0.19%) |
Aug 24, 2017 | 5.235 | 5.235 | 5.225 | 5.225 | 348,001 | -0.01(-0.19%) |
Aug 23, 2017 | 5.191 | 5.235 | 5.181 | 5.235 | 382,255 | +0.04(+0.76%) |
Aug 22, 2017 | 5.171 | 5.210 | 5.166 | 5.196 | 264,788 | +0.04(+0.87%) |
Aug 21, 2017 | 5.141 | 5.186 | 5.141 | 5.151 | 271,627 | +0.01(+0.19%) |
Aug 18, 2017 | 5.121 | 5.176 | 5.106 | 5.141 | 445,769 | +0.02(+0.49%) |
Aug 17, 2017 | 5.156 | 5.168 | 5.116 | 5.116 | 362,033 | -0.04(-0.87%) |
Aug 16, 2017 | 5.186 | 5.186 | 5.156 | 5.161 | 811,522 | -0.01(-0.19%) |
Aug 15, 2017 | 5.171 | 5.186 | 5.146 | 5.171 | 472,574 | +0.00(+0.10%) |
Aug 14, 2017 | 5.186 | 5.227 | 5.156 | 5.166 | 517,798 | +0.00(+0.10%) |
Aug 11, 2017 | 5.091 | 5.191 | 5.066 | 5.161 | 1,390,645 | +0.03(+0.58%) |
Aug 10, 2017 | 5.290 | 5.295 | 5.071 | 5.131 | 2,703,602 | -0.17(-3.28%) |
Aug 09, 2017 | 5.325 | 5.349 | 5.290 | 5.305 | 647,063 | -0.03(-0.55%) |
Aug 08, 2017 | 5.349 | 5.354 | 5.330 | 5.334 | 374,263 | -0.02(-0.29%) |
Aug 07, 2017 | 5.305 | 5.354 | 5.305 | 5.349 | 458,909 | +0.02(+0.37%) |
Aug 04, 2017 | 5.340 | 5.359 | 5.328 | 5.330 | 383,285 | -0.01(-0.18%) |
Aug 03, 2017 | 5.305 | 5.349 | 5.303 | 5.340 | 374,440 | +0.04(+0.74%) |
Aug 02, 2017 | 5.256 | 5.310 | 5.256 | 5.300 | 430,503 | +0.06(+1.13%) |
Aug 01, 2017 | 5.315 | 5.330 | 5.226 | 5.241 | 585,965 | -0.06(-1.21%) |
Jul 31, 2017 | 5.305 | 5.320 | 5.290 | 5.305 | 257,039 | +0.00(+0.09%) |
Jul 28, 2017 | 5.300 | 5.305 | 5.291 | 5.300 | 188,108 | +0.00(+0.00%) |
Jul 27, 2017 | 5.300 | 5.304 | 5.285 | 5.300 | 325,110 | +0.00(+0.09%) |
Jul 26, 2017 | 5.290 | 5.300 | 5.280 | 5.295 | 256,335 | +0.01(+0.28%) |
Jul 25, 2017 | 5.290 | 5.303 | 5.270 | 5.280 | 341,296 | -0.00(-0.09%) |
Jul 24, 2017 | 5.290 | 5.300 | 5.280 | 5.285 | 377,853 | -0.02(-0.37%) |
Jul 21, 2017 | 5.290 | 5.305 | 5.281 | 5.305 | 255,015 | +0.01(+0.19%) |
Jul 20, 2017 | 5.295 | 5.251 | 5.295 | 320,035 | +0.04(+0.85%) | |
Jul 19, 2017 | 5.226 | 5.251 | 5.226 | 5.251 | 317,431 | +0.02(+0.38%) |
Jul 18, 2017 | 5.206 | 5.231 | 5.206 | 5.231 | 260,925 | +0.02(+0.47%) |
Jul 17, 2017 | 5.201 | 5.216 | 5.197 | 5.206 | 496,221 | -0.00(-0.09%) |
Jul 14, 2017 | 5.192 | 5.222 | 5.182 | 5.211 | 339,079 | +0.03(+0.57%) |
Jul 13, 2017 | 5.206 | 5.206 | 5.172 | 5.182 | 212,109 | -0.01(-0.28%) |
Jul 12, 2017 | 5.197 | 5.216 | 5.192 | 5.197 | 340,793 | +0.02(+0.38%) |
Jul 11, 2017 | 5.177 | 5.191 | 5.176 | 5.177 | 284,479 | +0.00(+0.00%) |
Jul 10, 2017 | 5.143 | 5.187 | 5.133 | 5.177 | 401,319 | +0.02(+0.47%) |
Jul 07, 2017 | 5.133 | 5.157 | 5.133 | 5.152 | 278,503 | +0.01(+0.29%) |
Jul 06, 2017 | 5.138 | 5.147 | 5.128 | 5.138 | 217,569 | -0.01(-0.10%) |
Jul 05, 2017 | 5.147 | 5.162 | 5.118 | 5.143 | 278,049 | -0.01(-0.18%) |