Aberdeen Asia-Pacific Income C

FAX

4.09

-0.02

-0.6%

After Hours:

4.09

0.00

0.0%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

FAX Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for FAX stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
21-Sep-2018 4.11 4.14 4.09 4.09 -0.02 -0.6% 926,291 4.11
20-Sep-2018 4.14 4.17 4.13 4.15 -0.03 -0.6% 654,625 4.16
19-Sep-2018 4.12 4.14 4.11 4.14 +0.01 +0.2% 506,081 4.13
18-Sep-2018 4.10 4.13 4.10 4.13 +0.03 +0.7% 501,949 4.12
17-Sep-2018 4.13 4.15 4.09 4.10 -0.04 -1.0% 618,827 4.12
14-Sep-2018 4.17 4.18 4.13 4.14 -0.01 -0.2% 674,258 4.15
13-Sep-2018 4.14 4.15 4.14 4.15 +0.01 +0.4% 351,171 4.15
12-Sep-2018 4.13 4.16 4.12 4.14 +0.01 +0.1% 1,471,613 4.15
11-Sep-2018 4.11 4.14 4.08 4.13 +0.02 +0.5% 1,443,183 4.12
10-Sep-2018 4.09 4.11 4.08 4.11 +0.01 +0.2% 462,344 4.09
7-Sep-2018 4.12 4.12 4.09 4.10 -0.03 -0.7% 1,390,075 4.10
6-Sep-2018 4.15 4.17 4.12 4.13 -0.04 -1.0% 1,085,338 4.14
5-Sep-2018 4.16 4.18 4.15 4.17 +0.01 +0.2% 525,368 4.16
4-Sep-2018 4.20 4.20 4.15 4.16 -0.04 -1.0% 688,068 4.17
31-Aug-2018 4.22 4.22 4.19 4.20 0.00 0.0% 325,609 4.20
30-Aug-2018 4.21 4.23 4.20 4.20 -0.02 -0.5% 543,580 4.21
29-Aug-2018 4.22 4.25 4.22 4.22 0.00 0.0% 631,831 4.23
28-Aug-2018 4.24 4.24 4.22 4.22 -0.02 -0.5% 791,757 4.23
27-Aug-2018 4.23 4.24 4.22 4.24 +0.01 +0.2% 538,102 4.23
24-Aug-2018 4.22 4.23 4.20 4.23 +0.03 +0.8% 797,012 4.22
23-Aug-2018 4.21 4.22 4.18 4.20 -0.03 -0.8% 859,532 4.20
22-Aug-2018 4.24 4.24 4.21 4.23 -0.01 -0.2% 569,587 4.22
21-Aug-2018 4.21 4.24 4.20 4.24 +0.02 +0.5% 470,229 4.23
20-Aug-2018 4.22 4.23 4.20 4.22 +0.03 +0.7% 619,114 4.21
17-Aug-2018 4.19 4.21 4.18 4.19 -0.01 -0.4% 854,746 4.19
16-Aug-2018 4.21 4.24 4.21 4.24 -0.01 -0.2% 428,240 4.23
15-Aug-2018 4.19 4.23 4.18 4.22 +0.02 +0.4% 750,129 4.20
14-Aug-2018 4.24 4.25 4.19 4.20 -0.05 -1.2% 871,185 4.21
13-Aug-2018 4.23 4.26 4.20 4.25 0.00 0.0% 1,158,024 4.22
10-Aug-2018 4.26 4.27 4.21 4.25 -0.02 -0.5% 749,676 4.24
9-Aug-2018 4.27 4.29 4.26 4.27 -0.01 -0.2% 578,734 4.28
8-Aug-2018 4.25 4.29 4.25 4.28 +0.04 +0.9% 597,292 4.27
7-Aug-2018 4.22 4.25 4.21 4.24 +0.01 +0.2% 894,313 4.23
6-Aug-2018 4.23 4.25 4.21 4.23 -0.02 -0.5% 893,444 4.24
3-Aug-2018 4.25 4.27 4.25 4.25 -0.01 -0.1% 559,241 4.26
2-Aug-2018 4.32 4.32 4.25 4.26 -0.07 -1.7% 1,652,933 4.27
1-Aug-2018 4.31 4.33 4.28 4.33 +0.03 +0.7% 476,584 4.30
31-Jul-2018 4.33 4.35 4.28 4.30 -0.01 -0.2% 1,302,159 4.31
30-Jul-2018 4.30 4.32 4.28 4.31 +0.02 +0.5% 406,509 4.30
27-Jul-2018 4.30 4.31 4.29 4.29 +0.01 +0.2% 537,126 4.30
26-Jul-2018 4.29 4.31 4.28 4.28 -0.02 -0.5% 615,224 4.30
25-Jul-2018 4.31 4.32 4.29 4.30 -0.01 -0.2% 663,074 4.30
24-Jul-2018 4.34 4.35 4.30 4.31 -0.03 -0.7% 588,007 4.32
23-Jul-2018 4.32 4.34 4.30 4.34 +0.04 +0.9% 618,845 4.33
20-Jul-2018 4.30 4.32 4.30 4.30 +0.02 +0.4% 533,468 4.31
19-Jul-2018 4.35 4.36 4.32 4.32 -0.07 -1.6% 951,728 4.33
18-Jul-2018 4.36 4.38 4.35 4.36 +0.01 +0.3% 559,127 4.36
17-Jul-2018 4.36 4.37 4.34 4.34 -0.02 -0.5% 506,458 4.36
16-Jul-2018 4.36 4.38 4.36 4.36 0.00 -0.1% 673,507 4.37
13-Jul-2018 4.37 4.38 4.33 4.36 -0.01 -0.1% 624,343 4.35
12-Jul-2018 4.35 4.37 4.35 4.37 +0.02 +0.5% 343,168 4.36
11-Jul-2018 4.37 4.38 4.34 4.35 -0.02 -0.5% 487,146 4.35
10-Jul-2018 4.35 4.38 4.35 4.37 +0.02 +0.5% 596,885 4.37
9-Jul-2018 4.35 4.37 4.35 4.35 +0.01 +0.2% 605,238 4.36
6-Jul-2018 4.35 4.37 4.34 4.34 -0.02 -0.5% 739,716 4.35
5-Jul-2018 4.34 4.37 4.33 4.36 0.00 0.0% 424,882 4.35
3-Jul-2018 4.34 4.36 4.34 4.36 +0.02 +0.5% 281,994 4.35
2-Jul-2018 4.32 4.36 4.32 4.34 +0.02 +0.5% 813,175 4.34
29-Jun-2018 4.38 4.38 4.32 4.32 -0.03 -0.7% 1,217,211 4.35
28-Jun-2018 4.32 4.35 4.32 4.35 +0.03 +0.7% 800,287 4.34
27-Jun-2018 4.35 4.35 4.32 4.32 -0.02 -0.5% 481,320 4.33
26-Jun-2018 4.32 4.35 4.32 4.34 0.00 -0.1% 623,214 4.33
25-Jun-2018 4.36 4.38 4.32 4.34 -0.03 -0.6% 1,036,396 4.34
22-Jun-2018 4.36 4.38 4.36 4.37 0.00 0.0% 575,314 4.37
21-Jun-2018 4.37 4.38 4.36 4.37 0.00 0.0% 645,452 4.36
20-Jun-2018 4.39 4.41 4.36 4.37 -0.02 -0.3% 935,133 4.38
19-Jun-2018 4.40 4.42 4.39 4.42 -0.03 -0.8% 523,242 4.41
18-Jun-2018 4.42 4.43 4.41 4.42 -0.01 -0.2% 440,216 4.42
15-Jun-2018 4.45 4.46 4.40 4.43 -0.03 -0.7% 693,521 4.42
14-Jun-2018 4.45 4.46 4.43 4.46 +0.03 +0.7% 535,581 4.45
13-Jun-2018 4.44 4.45 4.42 4.43 -0.02 -0.4% 655,253 4.44
12-Jun-2018 4.47 4.48 4.42 4.45 -0.02 -0.4% 1,522,484 4.45
11-Jun-2018 4.48 4.48 4.46 4.47 +0.01 +0.2% 490,397 4.47
8-Jun-2018 4.47 4.49 4.46 4.46 -0.02 -0.4% 563,128 4.47
7-Jun-2018 4.49 4.50 4.47 4.48 -0.01 -0.2% 561,485 4.49
6-Jun-2018 4.49 4.51 4.49 4.49 -0.02 -0.4% 409,890 4.50
5-Jun-2018 4.50 4.51 4.49 4.51 +0.02 +0.4% 393,522 4.50
4-Jun-2018 4.49 4.52 4.49 4.49 0.00 0.0% 499,093 4.51
1-Jun-2018 4.51 4.53 4.49 4.49 -0.01 -0.2% 919,293 4.51
31-May-2018 4.49 4.52 4.49 4.50 +0.01 +0.2% 783,296 4.50
30-May-2018 4.46 4.49 4.45 4.49 +0.04 +0.9% 719,160 4.48
29-May-2018 4.42 4.46 4.42 4.45 +0.02 +0.5% 615,271 4.44
25-May-2018 4.45 4.48 4.43 4.43 -0.04 -0.9% 497,847 4.45
24-May-2018 4.46 4.47 4.45 4.47 +0.01 +0.2% 476,223 4.46
23-May-2018 4.46 4.47 4.44 4.46 -0.03 -0.6% 584,016 4.46
22-May-2018 4.48 4.50 4.47 4.49 +0.01 +0.2% 1,021,533 4.49
21-May-2018 4.48 4.52 4.48 4.51 -0.01 -0.1% 698,730 4.50
18-May-2018 4.50 4.50 4.47 4.48 -0.03 -0.7% 538,279 4.49
17-May-2018 4.49 4.51 4.48 4.51 +0.01 +0.2% 625,811 4.49
16-May-2018 4.49 4.51 4.47 4.50 +0.01 +0.2% 419,597 4.50
15-May-2018 4.50 4.51 4.46 4.49 -0.05 -1.1% 772,562 4.48
14-May-2018 4.51 4.55 4.50 4.54 +0.03 +0.7% 912,039 4.53
11-May-2018 4.50 4.52 4.49 4.51 +0.02 +0.4% 703,564 4.51
10-May-2018 4.51 4.53 4.49 4.49 0.00 0.0% 1,311,516 4.51
9-May-2018 4.46 4.51 4.44 4.49 +0.02 +0.4% 1,804,195 4.48
8-May-2018 4.44 4.47 4.42 4.47 +0.01 +0.2% 1,626,143 4.45
7-May-2018 4.44 4.48 4.43 4.46 -0.02 -0.4% 2,739,130 4.45
4-May-2018 4.55 4.56 4.44 4.48 -0.10 -2.2% 4,599,391 4.49
3-May-2018 4.58 4.60 4.57 4.58 +0.01 +0.2% 353,337 4.58
2-May-2018 4.57 4.60 4.55 4.57 0.00 0.0% 527,803 4.56
1-May-2018 4.57 4.60 4.56 4.57 0.00 0.0% 486,038 4.58
30-Apr-2018 4.60 4.60 4.57 4.57 -0.01 -0.2% 421,687 4.59
27-Apr-2018 4.60 4.60 4.56 4.58 +0.01 +0.2% 566,501 4.58
26-Apr-2018 4.58 4.60 4.57 4.57 -0.01 -0.2% 609,802 4.58
25-Apr-2018 4.60 4.62 4.58 4.58 +0.01 +0.2% 592,686 4.60
24-Apr-2018 4.65 4.65 4.57 4.57 -0.05 -1.2% 586,246 4.61
23-Apr-2018 4.64 4.65 4.57 4.63 -0.01 -0.3% 1,019,974 4.61
20-Apr-2018 4.65 4.66 4.64 4.64 -0.01 -0.2% 947,567 4.65
19-Apr-2018 4.70 4.70 4.65 4.65 -0.03 -0.7% 627,021 4.66
18-Apr-2018 4.70 4.72 4.70 4.72 -0.03 -0.7% 499,298 4.71
17-Apr-2018 4.73 4.74 4.70 4.72 0.00 0.0% 486,880 4.71
16-Apr-2018 4.70 4.72 4.70 4.72 +0.01 +0.2% 571,061 4.71
13-Apr-2018 4.73 4.73 4.70 4.71 -0.01 -0.1% 345,668 4.71
12-Apr-2018 4.71 4.73 4.70 4.72 +0.02 +0.3% 355,384 4.71
11-Apr-2018 4.72 4.72 4.69 4.70 -0.01 -0.2% 372,518 4.71
10-Apr-2018 4.71 4.72 4.69 4.71 +0.03 +0.6% 418,256 4.70
9-Apr-2018 4.69 4.72 4.68 4.68 -0.02 -0.3% 514,629 4.70
6-Apr-2018 4.66 4.70 4.66 4.70 +0.03 +0.5% 664,290 4.69
5-Apr-2018 4.70 4.72 4.65 4.67 -0.03 -0.6% 1,980,179 4.68
4-Apr-2018 4.68 4.73 4.68 4.70 0.00 0.0% 841,320 4.70
3-Apr-2018 4.74 4.75 4.68 4.70 -0.03 -0.6% 1,091,534 4.70
2-Apr-2018 4.74 4.75 4.72 4.73 -0.01 -0.2% 347,578 4.73
29-Mar-2018 4.71 4.74 4.71 4.74 +0.02 +0.4% 399,218 4.72
28-Mar-2018 4.71 4.72 4.70 4.72 0.00 0.0% 331,669 4.71
27-Mar-2018 4.75 4.79 4.70 4.72 -0.04 -0.8% 780,745 4.73
26-Mar-2018 4.80 4.80 4.74 4.76 +0.03 +0.6% 455,079 4.76
23-Mar-2018 4.73 4.74 4.71 4.73 +0.01 +0.2% 282,067 4.73
22-Mar-2018 4.71 4.76 4.70 4.72 0.00 0.0% 394,824 4.73
21-Mar-2018 4.73 4.73 4.71 4.72 +0.01 +0.2% 285,440 4.72
20-Mar-2018 4.74 4.74 4.70 4.71 -0.02 -0.4% 463,155 4.71
19-Mar-2018 4.77 4.78 4.71 4.73 -0.05 -0.9% 515,419 4.74
16-Mar-2018 4.80 4.85 4.77 4.78 -0.01 -0.1% 591,604 4.78
15-Mar-2018 4.79 4.82 4.79 4.82 -0.02 -0.4% 362,306 4.80
14-Mar-2018 4.78 4.80 4.78 4.80 +0.02 +0.4% 357,273 4.79
13-Mar-2018 4.77 4.80 4.77 4.78 -0.01 -0.2% 511,540 4.78
12-Mar-2018 4.77 4.80 4.76 4.79 +0.01 +0.2% 556,770 4.78
9-Mar-2018 4.77 4.78 4.76 4.78 +0.01 +0.2% 410,292 4.77
8-Mar-2018 4.77 4.78 4.76 4.77 +0.02 +0.4% 333,698 4.77
7-Mar-2018 4.75 4.77 4.74 4.75 0.00 0.0% 382,963 4.74
6-Mar-2018 4.73 4.76 4.73 4.75 +0.03 +0.6% 326,005 4.74
5-Mar-2018 4.74 4.75 4.72 4.72 -0.02 -0.4% 624,079 4.73
2-Mar-2018 4.72 4.75 4.70 4.74 +0.01 +0.2% 510,992 4.72
1-Mar-2018 4.76 4.77 4.72 4.73 -0.04 -0.8% 579,453 4.74
28-Feb-2018 4.79 4.81 4.76 4.77 +0.01 +0.2% 529,881 4.78
27-Feb-2018 4.80 4.80 4.75 4.76 -0.02 -0.4% 627,038 4.77
26-Feb-2018 4.78 4.82 4.76 4.78 0.00 0.0% 648,030 4.79
23-Feb-2018 4.78 4.80 4.77 4.78 0.00 0.0% 578,121 4.78
22-Feb-2018 4.80 4.81 4.76 4.78 -0.02 -0.4% 480,040 4.79
21-Feb-2018 4.77 4.81 4.77 4.80 +0.03 +0.6% 568,004 4.79
20-Feb-2018 4.82 4.83 4.76 4.77 -0.05 -1.0% 610,192 4.79
16-Feb-2018 4.86 4.86 4.82 4.82 -0.02 -0.5% 609,115 4.83
15-Feb-2018 4.87 4.89 4.85 4.88 0.00 +0.1% 416,998 4.88
14-Feb-2018 4.80 4.88 4.80 4.84 +0.02 +0.4% 667,920 4.85
13-Feb-2018 4.81 4.83 4.81 4.82 -0.01 -0.2% 298,638 4.82
12-Feb-2018 4.80 4.85 4.80 4.83 +0.03 +0.6% 479,932 4.83
9-Feb-2018 4.81 4.83 4.74 4.80 +0.01 +0.2% 661,885 4.79
8-Feb-2018 4.86 4.87 4.77 4.79 -0.05 -1.0% 752,712 4.81
7-Feb-2018 4.85 4.90 4.83 4.84 +0.01 +0.2% 452,820 4.87
6-Feb-2018 4.77 4.85 4.73 4.83 0.00 0.0% 1,014,577 4.80
5-Feb-2018 4.86 4.89 4.80 4.83 -0.06 -1.2% 1,156,659 4.84
2-Feb-2018 4.97 4.98 4.88 4.89 -0.11 -2.2% 1,144,734 4.91
1-Feb-2018 4.96 5.00 4.95 5.00 +0.04 +0.8% 462,398 4.98
31-Jan-2018 4.95 5.00 4.95 4.96 +0.01 +0.2% 675,101 4.98
30-Jan-2018 4.97 4.98 4.93 4.95 -0.01 -0.2% 858,101 4.95
29-Jan-2018 5.00 5.00 4.96 4.96 -0.04 -0.8% 655,008 4.97
26-Jan-2018 4.99 5.02 4.99 5.00 -0.01 -0.2% 519,512 5.01
25-Jan-2018 5.00 5.01 4.99 5.01 +0.03 +0.6% 467,402 5.00
24-Jan-2018 4.98 5.02 4.98 4.98 +0.01 +0.2% 667,741 5.00
23-Jan-2018 4.99 5.00 4.97 4.97 -0.03 -0.5% 659,558 4.99
22-Jan-2018 4.96 5.00 4.96 4.99 +0.03 +0.7% 777,699 4.98
19-Jan-2018 4.96 5.00 4.96 4.96 -0.01 -0.1% 551,508 4.97
18-Jan-2018 5.02 5.03 4.99 5.00 -0.05 -1.1% 714,378 5.01
17-Jan-2018 5.00 5.02 4.97 5.02 +0.03 +0.6% 683,597 5.00
16-Jan-2018 5.00 5.01 4.99 4.99 0.00 0.0% 633,894 5.00
12-Jan-2018 4.96 4.99 4.95 4.99 +0.04 +0.8% 650,087 4.97
11-Jan-2018 4.94 4.98 4.94 4.95 +0.01 +0.2% 628,661 4.96
10-Jan-2018 4.97 4.98 4.92 4.94 -0.02 -0.4% 778,359 4.93
9-Jan-2018 4.99 5.00 4.95 4.96 -0.03 -0.6% 785,635 4.97
8-Jan-2018 4.97 4.99 4.96 4.99 +0.03 +0.6% 1,051,849 4.98
5-Jan-2018 4.92 4.98 4.91 4.96 +0.05 +1.0% 1,145,310 4.95
4-Jan-2018 4.89 4.92 4.89 4.91 +0.03 +0.6% 1,026,471 4.91
3-Jan-2018 4.89 4.91 4.87 4.88 0.00 0.0% 1,308,463 4.90
2-Jan-2018 4.85 4.94 4.85 4.88 0.00 0.0% 1,596,362 4.90
29-Dec-2017 4.82 4.88 4.82 4.88 +0.03 +0.6% 1,048,730 4.85
28-Dec-2017 4.81 4.86 4.81 4.85 +0.03 +0.7% 682,621 4.84
27-Dec-2017 4.87 4.89 4.84 4.85 -0.05 -1.1% 1,902,792 4.86
26-Dec-2017 4.86 4.89 4.86 4.87 -0.02 -0.4% 994,209 4.87
22-Dec-2017 4.88 4.90 4.86 4.89 +0.02 +0.4% 909,540 4.87
21-Dec-2017 4.89 4.89 4.86 4.87 -0.01 -0.2% 826,282 4.87
20-Dec-2017 4.87 4.88 4.85 4.88 +0.01 +0.2% 723,779 4.87
19-Dec-2017 4.90 4.90 4.86 4.87 0.00 0.0% 1,085,136 4.87
18-Dec-2017 4.84 4.90 4.84 4.87 +0.01 +0.2% 1,444,276 4.87
15-Dec-2017 4.85 4.88 4.84 4.86 +0.02 +0.4% 915,603 4.86
14-Dec-2017 4.83 4.86 4.83 4.84 0.00 0.0% 1,402,874 4.85
13-Dec-2017 4.84 4.85 4.83 4.84 0.00 0.0% 1,288,080 4.84
12-Dec-2017 4.85 4.86 4.83 4.84 0.00 0.0% 1,042,161 4.84
11-Dec-2017 4.89 4.89 4.84 4.84 -0.04 -0.8% 1,981,376 4.85
8-Dec-2017 4.90 4.90 4.87 4.88 -0.02 -0.4% 679,174 4.88
7-Dec-2017 4.91 4.92 4.88 4.90 -0.02 -0.4% 406,638 4.89
6-Dec-2017 4.89 4.92 4.89 4.92 +0.01 +0.2% 359,908 4.91
5-Dec-2017 4.88 4.92 4.88 4.91 +0.02 +0.4% 603,134 4.89
4-Dec-2017 4.90 4.91 4.86 4.89 -0.01 -0.2% 865,833 4.88
1-Dec-2017 4.90 4.91 4.87 4.90 -0.01 -0.2% 832,502 4.89
30-Nov-2017 4.88 4.92 4.88 4.91 +0.01 +0.2% 675,663 4.90
29-Nov-2017 4.92 4.93 4.87 4.90 -0.02 -0.4% 705,282 4.89
28-Nov-2017 4.91 4.92 4.89 4.92 +0.01 +0.3% 563,521 4.90
27-Nov-2017 4.90 4.94 4.90 4.91 -0.01 -0.3% 410,493 4.92
24-Nov-2017 4.90 4.92 4.90 4.92 +0.03 +0.6% 201,399 4.91
22-Nov-2017 4.89 4.90 4.88 4.89 -0.01 -0.2% 353,584 4.89
21-Nov-2017 4.88 4.92 4.87 4.90 +0.01 +0.2% 575,170 4.89
20-Nov-2017 4.89 4.91 4.88 4.89 -0.02 -0.3% 507,832 4.89
17-Nov-2017 4.92 4.95 4.91 4.94 -0.02 -0.5% 519,017 4.93
16-Nov-2017 4.86 4.94 4.85 4.93 +0.08 +1.6% 459,232 4.91
15-Nov-2017 4.82 4.89 4.82 4.85 -0.05 -1.0% 1,530,176 4.84
14-Nov-2017 4.91 4.93 4.86 4.90 -0.03 -0.6% 1,325,073 4.89
13-Nov-2017 4.97 4.99 4.92 4.93 -0.05 -1.0% 1,006,928 4.96
10-Nov-2017 4.99 5.01 4.98 4.98 -0.03 -0.6% 345,221 5.00
9-Nov-2017 5.00 5.01 4.97 5.01 +0.01 +0.2% 425,775 4.99
8-Nov-2017 5.02 5.03 5.00 5.00 -0.03 -0.6% 460,683 5.01
7-Nov-2017 5.01 5.03 5.01 5.03 +0.02 +0.4% 360,181 5.02
6-Nov-2017 5.02 5.03 5.01 5.01 -0.01 -0.2% 518,884 5.01
3-Nov-2017 5.04 5.05 5.02 5.02 -0.03 -0.6% 539,614 5.03
2-Nov-2017 5.05 5.07 5.04 5.05 -0.02 -0.4% 336,269 5.05
1-Nov-2017 5.04 5.07 5.03 5.07 +0.04 +0.8% 398,658 5.06
31-Oct-2017 5.06 5.08 5.03 5.03 -0.03 -0.6% 669,039 5.04
30-Oct-2017 5.08 5.09 5.06 5.06 -0.02 -0.4% 385,516 5.07
27-Oct-2017 5.10 5.11 5.06 5.08 +0.03 +0.6% 415,967 5.08
26-Oct-2017 5.06 5.07 5.03 5.05 +0.02 +0.4% 599,285 5.05
25-Oct-2017 5.08 5.12 5.01 5.03 -0.07 -1.4% 991,415 5.04
24-Oct-2017 5.10 5.11 5.07 5.10 -0.01 -0.1% 563,139 5.09
23-Oct-2017 5.12 5.15 5.10 5.11 -0.03 -0.5% 360,467 5.11
20-Oct-2017 5.12 5.13 5.11 5.13 +0.02 +0.4% 263,421 5.12
19-Oct-2017 5.13 5.15 5.11 5.11 -0.03 -0.5% 378,117 5.12
18-Oct-2017 5.16 5.17 5.15 5.17 -0.03 -0.7% 425,110 5.16
17-Oct-2017 5.15 5.18 5.13 5.17 +0.02 +0.4% 301,176 5.16
16-Oct-2017 5.15 5.16 5.13 5.15 -0.01 -0.2% 546,722 5.14
13-Oct-2017 5.16 5.17 5.14 5.16 +0.01 +0.2% 400,155 5.16
12-Oct-2017 5.15 5.15 5.14 5.15 +0.01 +0.2% 285,440 5.14
11-Oct-2017 5.14 5.15 5.13 5.14 +0.01 +0.2% 439,235 5.14
10-Oct-2017 5.12 5.14 5.12 5.13 +0.02 +0.4% 352,444 5.13
9-Oct-2017 5.12 5.12 5.10 5.11 +0.01 +0.2% 385,588 5.11
6-Oct-2017 5.11 5.12 5.09 5.10 -0.01 -0.2% 676,171 5.11
5-Oct-2017 5.12 5.13 5.11 5.11 -0.01 -0.2% 491,247 5.12
4-Oct-2017 5.12 5.15 5.11 5.12 +0.01 +0.2% 679,482 5.11
3-Oct-2017 5.15 5.18 5.11 5.11 -0.04 -0.8% 1,102,346 5.13
2-Oct-2017 5.14 5.18 5.14 5.15 -0.01 -0.2% 480,624 5.16
29-Sep-2017 5.18 5.18 5.14 5.16 +0.01 +0.2% 587,556 5.15
28-Sep-2017 5.14 5.17 5.13 5.15 0.00 0.0% 332,860 5.15
27-Sep-2017 5.16 5.18 5.14 5.15 -0.02 -0.4% 350,362 5.16
26-Sep-2017 5.14 5.17 5.13 5.17 +0.03 +0.6% 403,487 5.14
25-Sep-2017 5.16 5.17 5.13 5.14 -0.03 -0.6% 579,349 5.16
22-Sep-2017 5.17 5.18 5.16 5.17 0.00 0.0% 364,436 5.17
21-Sep-2017 5.18 5.21 5.15 5.17 -0.01 -0.3% 450,007 5.16

Wait, Before You Leave...