Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.440 | 5.490 | 5.410 | 5.480 | 13,094 | +0.04(+0.74%) |
Oct 30, 2017 | 5.420 | 5.530 | 5.410 | 5.440 | 16,973 | +0.04(+0.74%) |
Oct 27, 2017 | 5.361 | 5.400 | 5.360 | 5.400 | 2,129 | +0.04(+0.75%) |
Oct 26, 2017 | 5.440 | 5.450 | 5.325 | 5.360 | 4,071 | +0.00(+0.00%) |
Oct 25, 2017 | 5.400 | 5.400 | 5.181 | 5.360 | 6,005 | -0.07(-1.29%) |
Oct 24, 2017 | 5.420 | 5.450 | 5.400 | 5.430 | 11,103 | -0.02(-0.37%) |
Oct 23, 2017 | 5.410 | 5.450 | 5.400 | 5.450 | 19,350 | +0.09(+1.68%) |
Oct 20, 2017 | 5.230 | 5.360 | 5.230 | 5.360 | 22,138 | +0.07(+1.32%) |
Oct 19, 2017 | 5.430 | 5.290 | 5.290 | 28,570 | -0.03(-0.56%) | |
Oct 18, 2017 | 5.320 | 5.390 | 5.270 | 5.320 | 38,134 | +0.04(+0.76%) |
Oct 17, 2017 | 5.310 | 5.350 | 5.241 | 5.280 | 31,531 | +0.08(+1.54%) |
Oct 16, 2017 | 5.220 | 5.270 | 5.190 | 5.200 | 21,454 | -0.01(-0.19%) |
Oct 13, 2017 | 5.010 | 5.227 | 5.010 | 5.210 | 4,815 | -0.02(-0.38%) |
Oct 12, 2017 | 5.240 | 5.240 | 5.200 | 5.230 | 1,565 | +0.03(+0.58%) |
Oct 11, 2017 | 5.280 | 5.284 | 5.150 | 5.200 | 2,227 | -0.06(-1.14%) |
Oct 10, 2017 | 5.250 | 5.290 | 5.240 | 5.260 | 8,836 | -0.04(-0.75%) |
Oct 09, 2017 | 5.227 | 5.300 | 5.227 | 5.300 | 18,747 | +0.05(+0.95%) |
Oct 06, 2017 | 5.250 | 5.280 | 5.230 | 5.250 | 2,050 | +0.01(+0.19%) |
Oct 05, 2017 | 5.270 | 5.270 | 5.173 | 5.240 | 4,714 | -0.02(-0.38%) |
Oct 04, 2017 | 5.330 | 5.340 | 5.260 | 5.260 | 2,589 | -0.06(-1.13%) |
Oct 03, 2017 | 5.318 | 5.340 | 5.300 | 5.320 | 7,616 | +0.01(+0.19%) |
Oct 02, 2017 | 5.340 | 5.360 | 5.280 | 5.310 | 14,708 | -0.08(-1.48%) |
Sep 29, 2017 | 5.310 | 5.390 | 5.270 | 5.390 | 8,591 | +0.05(+0.94%) |
Sep 28, 2017 | 5.310 | 5.370 | 5.310 | 5.340 | 16,286 | +0.11(+2.10%) |
Sep 27, 2017 | 5.194 | 5.240 | 5.180 | 5.230 | 107,467 | +0.04(+0.77%) |
Sep 26, 2017 | 5.250 | 5.250 | 5.141 | 5.190 | 7,184 | +0.01(+0.19%) |
Sep 25, 2017 | 5.170 | 5.250 | 5.130 | 5.180 | 33,982 | +0.05(+0.97%) |
Sep 22, 2017 | 5.120 | 5.160 | 5.120 | 5.130 | 7,201 | -0.01(-0.19%) |
Sep 21, 2017 | 5.130 | 5.150 | 5.130 | 5.140 | 7,952 | +0.02(+0.39%) |
Sep 20, 2017 | 5.170 | 5.170 | 5.100 | 5.120 | 20,561 | -0.02(-0.39%) |
Sep 19, 2017 | 5.170 | 5.200 | 5.120 | 5.140 | 14,049 | +0.02(+0.39%) |
Sep 18, 2017 | 5.120 | 5.120 | 5.100 | 5.120 | 22,334 | -0.02(-0.39%) |
Sep 15, 2017 | 5.117 | 5.150 | 5.106 | 5.140 | 3,161 | +0.00(+0.00%) |
Sep 14, 2017 | 5.060 | 5.160 | 5.060 | 5.140 | 21,574 | +0.02(+0.39%) |
Sep 13, 2017 | 5.040 | 5.200 | 5.030 | 5.120 | 22,560 | +0.01(+0.20%) |
Sep 12, 2017 | 5.120 | 5.120 | 5.100 | 5.110 | 10,571 | -0.05(-0.97%) |
Sep 11, 2017 | 5.050 | 5.180 | 5.020 | 5.160 | 19,699 | +0.04(+0.78%) |
Sep 08, 2017 | 5.140 | 5.206 | 5.090 | 5.120 | 11,493 | +0.00(+0.00%) |
Sep 07, 2017 | 5.100 | 5.110 | 5.080 | 5.120 | 13,413 | +0.03(+0.59%) |
Sep 06, 2017 | 5.050 | 5.100 | 5.030 | 5.090 | 8,765 | +0.06(+1.19%) |
Sep 05, 2017 | 4.940 | 5.090 | 4.940 | 5.030 | 31,404 | +0.10(+2.03%) |
Sep 01, 2017 | 4.910 | 4.940 | 4.900 | 4.930 | 19,896 | +0.00(+0.00%) |
Aug 31, 2017 | 4.870 | 4.965 | 4.870 | 4.930 | 75,566 | +0.02(+0.41%) |
Aug 30, 2017 | 4.870 | 4.930 | 4.835 | 4.910 | 14,680 | -0.01(-0.20%) |
Aug 29, 2017 | 4.860 | 4.920 | 4.860 | 4.920 | 55,580 | -0.01(-0.20%) |
Aug 28, 2017 | 4.910 | 4.950 | 4.900 | 4.930 | 12,900 | +0.02(+0.41%) |
Aug 25, 2017 | 4.960 | 4.960 | 4.910 | 4.910 | 10,928 | -0.01(-0.20%) |
Aug 24, 2017 | 4.890 | 4.940 | 4.870 | 4.920 | 12,717 | +0.02(+0.41%) |
Aug 23, 2017 | 4.910 | 4.930 | 4.855 | 4.900 | 30,184 | -0.01(-0.20%) |
Aug 22, 2017 | 4.820 | 4.910 | 4.820 | 4.910 | 9,914 | +0.07(+1.45%) |
Aug 21, 2017 | 4.900 | 4.900 | 4.800 | 4.840 | 46,216 | -0.02(-0.41%) |
Aug 18, 2017 | 4.870 | 4.895 | 4.820 | 4.860 | 4,117 | -0.04(-0.82%) |
Aug 17, 2017 | 4.880 | 4.920 | 4.860 | 4.900 | 15,607 | +0.00(+0.00%) |
Aug 16, 2017 | 4.860 | 4.920 | 4.850 | 4.900 | 28,652 | -0.06(-1.21%) |
Aug 15, 2017 | 4.930 | 4.960 | 4.900 | 4.960 | 27,629 | +0.00(+0.10%) |
Aug 14, 2017 | 4.870 | 4.970 | 4.870 | 4.955 | 42,887 | +0.05(+1.12%) |
Aug 11, 2017 | 4.880 | 4.930 | 4.830 | 4.900 | 23,863 | +0.00(+0.00%) |
Aug 10, 2017 | 4.900 | 4.930 | 4.850 | 4.900 | 30,792 | +0.03(+0.51%) |
Aug 09, 2017 | 4.850 | 4.920 | 4.840 | 4.875 | 30,866 | -0.05(-1.12%) |
Aug 08, 2017 | 4.900 | 5.020 | 4.900 | 4.930 | 45,588 | +0.03(+0.61%) |
Aug 07, 2017 | 4.900 | 4.930 | 4.810 | 4.900 | 32,953 | -0.06(-1.21%) |
Aug 04, 2017 | 5.050 | 5.010 | 4.960 | 31,861 | -0.05(-1.00%) | |
Aug 03, 2017 | 5.050 | 5.160 | 4.990 | 5.010 | 36,583 | -0.21(-4.02%) |
Aug 02, 2017 | 5.040 | 5.300 | 5.040 | 5.220 | 92,523 | +0.17(+3.37%) |