Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.977 | 5.038 | 4.965 | 4.965 | 93,398 | +0.00(+0.00%) |
Jan 30, 2018 | 5.075 | 5.094 | 4.946 | 4.965 | 330,057 | -0.11(-2.18%) |
Jan 29, 2018 | 5.094 | 5.149 | 5.051 | 5.075 | 234,129 | -0.03(-0.61%) |
Jan 26, 2018 | 5.082 | 5.112 | 5.082 | 5.107 | 112,120 | +0.02(+0.37%) |
Jan 25, 2018 | 5.131 | 5.131 | 5.069 | 5.088 | 132,179 | +0.00(+0.00%) |
Jan 24, 2018 | 5.100 | 5.106 | 5.069 | 5.088 | 80,935 | +0.01(+0.12%) |
Jan 23, 2018 | 5.041 | 5.106 | 5.039 | 5.082 | 106,497 | +0.02(+0.36%) |
Jan 22, 2018 | 5.051 | 5.069 | 5.051 | 5.063 | 71,497 | +0.01(+0.24%) |
Jan 19, 2018 | 5.046 | 5.069 | 5.046 | 5.051 | 131,832 | +0.01(+0.12%) |
Jan 18, 2018 | 5.026 | 5.063 | 5.002 | 5.045 | 176,039 | +0.04(+0.74%) |
Jan 17, 2018 | 5.008 | 5.045 | 4.977 | 5.008 | 97,327 | +0.02(+0.49%) |
Jan 16, 2018 | 4.977 | 5.045 | 4.965 | 4.983 | 106,833 | +0.00(+0.00%) |
Jan 12, 2018 | 4.983 | 4.983 | 4.983 | 0 | +0.01(+0.12%) | |
Jan 11, 2018 | 4.959 | 5.002 | 4.959 | 4.977 | 37,239 | +0.04(+0.87%) |
Jan 10, 2018 | 4.977 | 4.942 | 4.934 | 50,893 | -0.02(-0.50%) | |
Jan 09, 2018 | 4.965 | 4.977 | 4.934 | 4.959 | 131,360 | +0.00(+0.00%) |
Jan 08, 2018 | 4.922 | 4.959 | 4.920 | 4.959 | 33,483 | +0.02(+0.37%) |
Jan 05, 2018 | 4.928 | 4.946 | 4.922 | 4.940 | 38,080 | -0.01(-0.25%) |
Jan 04, 2018 | 4.891 | 4.959 | 4.891 | 4.952 | 68,081 | +0.04(+0.75%) |
Jan 03, 2018 | 4.860 | 4.952 | 4.860 | 4.916 | 103,465 | +0.04(+0.88%) |
Jan 02, 2018 | 4.879 | 4.866 | 4.866 | 4.873 | 46,262 | +0.01(+0.13%) |
Dec 29, 2017 | 4.866 | 4.866 | 4.866 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.873 | 4.873 | 4.836 | 4.866 | 52,488 | +0.02(+0.38%) |
Dec 27, 2017 | 4.866 | 4.866 | 4.823 | 4.848 | 47,998 | -0.01(-0.13%) |
Dec 26, 2017 | 4.854 | 4.860 | 4.842 | 4.854 | 33,400 | +0.02(+0.51%) |
Dec 22, 2017 | 4.811 | 4.854 | 4.811 | 4.830 | 44,428 | -0.01(-0.25%) |
Dec 21, 2017 | 4.787 | 4.845 | 4.787 | 4.842 | 94,309 | +0.05(+1.03%) |
Dec 20, 2017 | 4.780 | 4.805 | 4.768 | 4.793 | 58,062 | +0.03(+0.65%) |
Dec 19, 2017 | 4.805 | 4.805 | 4.762 | 4.762 | 164,666 | -0.02(-0.36%) |
Dec 18, 2017 | 4.762 | 4.793 | 4.762 | 4.779 | 27,787 | +0.04(+0.76%) |
Dec 15, 2017 | 4.731 | 4.787 | 4.664 | 4.744 | 567,412 | +0.01(+0.13%) |
Dec 14, 2017 | 4.793 | 4.793 | 4.731 | 4.737 | 60,312 | -0.03(-0.61%) |
Dec 13, 2017 | 4.768 | 4.773 | 4.741 | 4.767 | 48,056 | +0.04(+0.89%) |
Dec 12, 2017 | 4.749 | 4.755 | 4.725 | 4.725 | 103,142 | -0.03(-0.59%) |
Dec 11, 2017 | 4.743 | 4.773 | 4.739 | 4.753 | 80,522 | +0.03(+0.59%) |
Dec 08, 2017 | 4.707 | 4.755 | 4.707 | 4.725 | 31,268 | +0.01(+0.13%) |
Dec 07, 2017 | 4.707 | 4.737 | 4.701 | 4.719 | 30,937 | -0.01(-0.25%) |
Dec 06, 2017 | 4.695 | 4.737 | 4.695 | 4.731 | 53,082 | +0.00(+0.00%) |
Dec 05, 2017 | 4.770 | 4.770 | 4.725 | 4.731 | 66,290 | -0.02(-0.50%) |
Dec 04, 2017 | 4.755 | 4.785 | 4.755 | 4.755 | 21,723 | +0.02(+0.38%) |
Dec 01, 2017 | 4.767 | 4.773 | 4.722 | 4.737 | 87,823 | -0.03(-0.63%) |
Nov 30, 2017 | 4.760 | 4.767 | 4.749 | 4.767 | 39,711 | +0.02(+0.38%) |
Nov 29, 2017 | 4.725 | 4.773 | 4.725 | 4.749 | 71,572 | -0.01(-0.13%) |
Nov 28, 2017 | 4.757 | 4.767 | 4.737 | 4.755 | 58,921 | +0.04(+0.76%) |
Nov 27, 2017 | 4.761 | 4.761 | 4.713 | 4.719 | 63,411 | -0.05(-1.00%) |
Nov 24, 2017 | 4.779 | 4.779 | 4.761 | 4.767 | 17,194 | +0.00(+0.00%) |
Nov 22, 2017 | 4.737 | 4.773 | 4.734 | 4.767 | 28,319 | +0.03(+0.63%) |
Nov 21, 2017 | 4.659 | 4.737 | 4.659 | 4.737 | 69,074 | +0.09(+1.93%) |
Nov 20, 2017 | 4.623 | 4.653 | 4.623 | 4.647 | 152,861 | +0.01(+0.13%) |
Nov 17, 2017 | 4.599 | 4.647 | 4.599 | 4.641 | 27,242 | -0.01(-0.13%) |
Nov 16, 2017 | 4.617 | 4.647 | 4.617 | 4.647 | 65,646 | +0.04(+0.91%) |
Nov 15, 2017 | 4.605 | 4.617 | 4.599 | 4.605 | 16,846 | -0.02(-0.52%) |
Nov 14, 2017 | 4.623 | 4.647 | 4.617 | 4.629 | 76,685 | -0.05(-1.02%) |
Nov 13, 2017 | 4.677 | 4.689 | 4.677 | 4.677 | 40,148 | -0.03(-0.63%) |
Nov 10, 2017 | 4.701 | 4.713 | 4.685 | 4.707 | 27,923 | -0.01(-0.13%) |
Nov 09, 2017 | 4.719 | 4.725 | 4.683 | 4.713 | 22,216 | -0.02(-0.38%) |
Nov 08, 2017 | 4.668 | 4.755 | 4.668 | 4.731 | 50,435 | +0.05(+1.02%) |
Nov 07, 2017 | 4.707 | 4.743 | 4.665 | 4.683 | 28,181 | -0.04(-0.88%) |
Nov 06, 2017 | 4.707 | 4.725 | 4.707 | 4.725 | 35,633 | +0.03(+0.64%) |
Nov 03, 2017 | 4.671 | 4.695 | 4.665 | 4.695 | 27,711 | +0.02(+0.33%) |
Nov 02, 2017 | 4.659 | 4.683 | 4.659 | 4.680 | 7,741 | -0.00(-0.07%) |