Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.396 | 5.441 | 5.396 | 5.430 | 2,098,621 | +0.07(+1.26%) |
Jan 30, 2018 | 5.436 | 5.436 | 5.318 | 5.363 | 2,587,024 | -0.10(-1.75%) |
Jan 29, 2018 | 5.464 | 5.498 | 5.441 | 5.458 | 1,912,665 | -0.01(-0.21%) |
Jan 26, 2018 | 5.475 | 5.486 | 5.453 | 5.470 | 1,449,204 | +0.02(+0.31%) |
Jan 25, 2018 | 5.503 | 5.509 | 5.453 | 5.453 | 1,714,507 | -0.03(-0.61%) |
Jan 24, 2018 | 5.503 | 5.526 | 5.475 | 5.486 | 1,525,667 | -0.02(-0.31%) |
Jan 23, 2018 | 5.470 | 5.520 | 5.464 | 5.503 | 1,333,759 | +0.03(+0.47%) |
Jan 22, 2018 | 5.466 | 5.489 | 5.455 | 5.477 | 1,490,884 | +0.02(+0.41%) |
Jan 19, 2018 | 5.416 | 5.466 | 5.405 | 5.455 | 1,473,568 | +0.04(+0.72%) |
Jan 18, 2018 | 5.438 | 5.443 | 5.399 | 5.416 | 1,340,596 | -0.01(-0.21%) |
Jan 17, 2018 | 5.410 | 5.444 | 5.394 | 5.427 | 1,369,184 | +0.03(+0.52%) |
Jan 16, 2018 | 5.394 | 5.416 | 5.383 | 5.399 | 1,493,752 | +0.02(+0.41%) |
Jan 12, 2018 | 5.377 | 5.377 | 5.377 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 5.388 | 5.399 | 5.349 | 5.371 | 1,750,335 | +0.00(+0.00%) |
Jan 10, 2018 | 5.371 | 5.388 | 5.343 | 5.371 | 1,534,446 | -0.03(-0.52%) |
Jan 09, 2018 | 5.371 | 5.399 | 5.360 | 5.399 | 1,303,379 | +0.03(+0.52%) |
Jan 08, 2018 | 5.349 | 5.371 | 5.327 | 5.371 | 1,312,409 | +0.02(+0.31%) |
Jan 05, 2018 | 5.343 | 5.355 | 5.299 | 5.355 | 1,610,471 | +0.02(+0.42%) |
Jan 04, 2018 | 5.299 | 5.343 | 5.299 | 5.332 | 1,467,295 | +0.02(+0.42%) |
Jan 03, 2018 | 5.271 | 5.316 | 5.271 | 5.310 | 1,747,448 | +0.01(+0.21%) |
Jan 02, 2018 | 5.243 | 5.299 | 5.243 | 5.299 | 1,928,731 | +0.07(+1.28%) |
Dec 29, 2017 | 5.232 | 5.232 | 5.232 | 0 | -0.01(-0.21%) | |
Dec 28, 2017 | 5.215 | 5.260 | 5.215 | 5.243 | 1,782,274 | +0.03(+0.64%) |
Dec 27, 2017 | 5.210 | 5.249 | 5.198 | 5.210 | 1,691,302 | +0.00(+0.00%) |
Dec 26, 2017 | 5.238 | 5.254 | 5.210 | 5.210 | 1,089,144 | -0.04(-0.85%) |
Dec 22, 2017 | 5.260 | 5.277 | 5.243 | 5.254 | 1,305,543 | +0.01(+0.11%) |
Dec 21, 2017 | 5.243 | 5.271 | 5.232 | 5.249 | 1,355,797 | +0.00(+0.06%) |
Dec 20, 2017 | 5.245 | 5.256 | 5.220 | 5.245 | 1,092,172 | +0.01(+0.21%) |
Dec 19, 2017 | 5.212 | 5.240 | 5.201 | 5.234 | 1,319,746 | +0.03(+0.53%) |
Dec 18, 2017 | 5.218 | 5.256 | 5.201 | 5.207 | 1,767,101 | -0.01(-0.21%) |
Dec 15, 2017 | 5.190 | 5.223 | 5.190 | 5.218 | 1,142,347 | +0.04(+0.86%) |
Dec 14, 2017 | 5.184 | 5.196 | 5.173 | 5.173 | 1,279,541 | -0.02(-0.32%) |
Dec 13, 2017 | 5.184 | 5.207 | 5.174 | 5.190 | 852,563 | +0.00(+0.00%) |
Dec 12, 2017 | 5.173 | 5.201 | 5.166 | 5.190 | 1,392,482 | +0.02(+0.32%) |
Dec 11, 2017 | 5.162 | 5.198 | 5.157 | 5.173 | 1,053,935 | +0.02(+0.32%) |
Dec 08, 2017 | 5.173 | 5.184 | 5.140 | 5.157 | 1,229,816 | +0.00(+0.00%) |
Dec 07, 2017 | 5.162 | 5.162 | 5.142 | 5.157 | 901,316 | +0.00(+0.00%) |
Dec 06, 2017 | 5.124 | 5.168 | 5.124 | 5.157 | 1,232,877 | +0.02(+0.32%) |
Dec 05, 2017 | 5.179 | 5.184 | 5.124 | 5.140 | 1,608,460 | -0.02(-0.43%) |
Dec 04, 2017 | 5.196 | 5.196 | 5.157 | 5.162 | 1,067,045 | -0.01(-0.11%) |
Dec 01, 2017 | 5.157 | 5.184 | 5.124 | 5.168 | 1,377,785 | +0.01(+0.11%) |
Nov 30, 2017 | 5.173 | 5.190 | 5.157 | 5.162 | 1,214,011 | +0.02(+0.32%) |
Nov 29, 2017 | 5.146 | 5.157 | 5.124 | 5.146 | 1,189,569 | +0.01(+0.11%) |
Nov 28, 2017 | 5.157 | 5.173 | 5.135 | 5.140 | 1,476,631 | -0.01(-0.11%) |
Nov 27, 2017 | 5.146 | 5.157 | 5.124 | 5.146 | 1,053,208 | +0.00(+0.00%) |
Nov 24, 2017 | 5.135 | 5.146 | 5.135 | 5.146 | 388,573 | +0.03(+0.65%) |
Nov 22, 2017 | 5.129 | 5.130 | 5.101 | 5.113 | 1,000,463 | -0.01(-0.11%) |
Nov 21, 2017 | 5.129 | 5.135 | 5.113 | 5.118 | 1,074,540 | +0.01(+0.17%) |
Nov 20, 2017 | 5.098 | 5.115 | 5.093 | 5.109 | 1,092,418 | +0.01(+0.22%) |
Nov 17, 2017 | 5.049 | 5.106 | 5.049 | 5.098 | 925,332 | +0.03(+0.65%) |
Nov 16, 2017 | 5.032 | 5.076 | 5.031 | 5.065 | 1,163,240 | +0.05(+0.98%) |
Nov 15, 2017 | 5.005 | 5.032 | 4.972 | 5.016 | 1,604,531 | -0.02(-0.33%) |
Nov 14, 2017 | 5.043 | 5.060 | 5.016 | 5.032 | 1,587,447 | -0.02(-0.33%) |
Nov 13, 2017 | 5.098 | 5.115 | 5.027 | 5.049 | 1,663,680 | -0.07(-1.29%) |
Nov 10, 2017 | 5.104 | 5.115 | 5.087 | 5.115 | 898,761 | +0.01(+0.11%) |
Nov 09, 2017 | 5.120 | 5.126 | 5.076 | 5.109 | 1,299,183 | -0.03(-0.64%) |
Nov 08, 2017 | 5.142 | 5.153 | 5.115 | 5.142 | 1,242,316 | +0.01(+0.21%) |
Nov 07, 2017 | 5.159 | 5.159 | 5.126 | 5.131 | 1,300,075 | -0.02(-0.32%) |
Nov 06, 2017 | 5.126 | 5.148 | 5.109 | 5.148 | 1,041,479 | +0.03(+0.64%) |
Nov 03, 2017 | 5.115 | 5.126 | 5.087 | 5.115 | 1,014,384 | +0.01(+0.11%) |
Nov 02, 2017 | 5.126 | 5.126 | 5.098 | 5.109 | 1,095,268 | -0.03(-0.64%) |