Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.028 | 5.061 | 5.005 | 5.042 | 224,527 | +0.03(+0.65%) |
Jan 30, 2018 | 5.056 | 5.065 | 4.982 | 5.009 | 283,458 | -0.04(-0.74%) |
Jan 29, 2018 | 5.149 | 5.149 | 5.014 | 5.047 | 247,764 | -0.07(-1.36%) |
Jan 26, 2018 | 5.098 | 5.140 | 5.093 | 5.116 | 307,099 | +0.01(+0.27%) |
Jan 25, 2018 | 5.149 | 5.149 | 5.075 | 5.102 | 301,568 | -0.03(-0.54%) |
Jan 24, 2018 | 5.158 | 5.167 | 5.114 | 5.130 | 183,270 | +0.00(+0.00%) |
Jan 23, 2018 | 5.088 | 5.154 | 5.037 | 5.130 | 824,469 | +0.02(+0.36%) |
Jan 22, 2018 | 5.144 | 5.144 | 5.098 | 5.112 | 254,960 | -0.00(-0.09%) |
Jan 19, 2018 | 5.172 | 5.172 | 5.098 | 5.116 | 210,172 | -0.02(-0.45%) |
Jan 18, 2018 | 5.079 | 5.172 | 5.042 | 5.140 | 265,627 | +0.07(+1.47%) |
Jan 17, 2018 | 4.958 | 5.112 | 4.944 | 5.065 | 268,943 | +0.11(+2.25%) |
Jan 16, 2018 | 4.944 | 4.972 | 4.926 | 4.954 | 267,533 | +0.04(+0.76%) |
Jan 12, 2018 | 4.917 | 4.917 | 4.917 | 0 | -0.01(-0.19%) | |
Jan 11, 2018 | 4.949 | 4.958 | 4.912 | 4.926 | 350,828 | -0.03(-0.56%) |
Jan 10, 2018 | 4.991 | 4.996 | 4.912 | 4.954 | 267,019 | -0.05(-0.93%) |
Jan 09, 2018 | 5.051 | 5.070 | 4.996 | 5.000 | 190,402 | -0.06(-1.19%) |
Jan 08, 2018 | 5.065 | 5.079 | 5.014 | 5.061 | 227,120 | +0.01(+0.18%) |
Jan 05, 2018 | 4.986 | 5.079 | 4.977 | 5.051 | 407,116 | +0.10(+1.97%) |
Jan 04, 2018 | 5.009 | 5.079 | 4.917 | 4.954 | 700,156 | -0.06(-1.11%) |
Jan 03, 2018 | 5.177 | 5.177 | 5.005 | 5.009 | 405,429 | -0.16(-3.06%) |
Jan 02, 2018 | 5.186 | 5.195 | 5.154 | 5.167 | 198,564 | -0.02(-0.36%) |
Dec 29, 2017 | 5.186 | 5.186 | 5.186 | 0 | -0.00(-0.09%) | |
Dec 28, 2017 | 5.177 | 5.205 | 5.149 | 5.191 | 121,678 | +0.12(+2.33%) |
Dec 27, 2017 | 5.045 | 5.095 | 5.045 | 5.073 | 225,365 | +0.05(+1.09%) |
Dec 26, 2017 | 5.004 | 5.077 | 4.991 | 5.018 | 154,526 | +0.00(+0.09%) |
Dec 22, 2017 | 5.004 | 5.054 | 4.986 | 5.014 | 243,500 | +0.01(+0.18%) |
Dec 21, 2017 | 5.036 | 5.036 | 4.991 | 5.004 | 225,713 | +0.00(+0.09%) |
Dec 20, 2017 | 4.991 | 5.009 | 4.959 | 5.000 | 210,195 | +0.03(+0.55%) |
Dec 19, 2017 | 5.000 | 5.014 | 4.964 | 4.973 | 281,870 | -0.01(-0.27%) |
Dec 18, 2017 | 4.986 | 5.009 | 4.968 | 4.986 | 245,530 | +0.02(+0.37%) |
Dec 15, 2017 | 5.045 | 5.045 | 4.900 | 4.968 | 639,249 | -0.07(-1.35%) |
Dec 14, 2017 | 5.023 | 5.063 | 5.000 | 5.036 | 295,671 | +0.02(+0.36%) |
Dec 13, 2017 | 5.000 | 5.059 | 4.973 | 5.018 | 372,182 | +0.04(+0.73%) |
Dec 12, 2017 | 5.032 | 5.032 | 4.968 | 4.982 | 230,699 | -0.05(-1.08%) |
Dec 11, 2017 | 5.041 | 5.050 | 5.009 | 5.036 | 193,535 | +0.01(+0.18%) |
Dec 08, 2017 | 5.036 | 5.054 | 4.995 | 5.027 | 221,722 | +0.00(+0.09%) |
Dec 07, 2017 | 5.009 | 5.036 | 4.968 | 5.023 | 283,157 | +0.03(+0.54%) |
Dec 06, 2017 | 5.004 | 5.036 | 4.966 | 4.995 | 195,944 | +0.04(+0.73%) |
Dec 05, 2017 | 4.986 | 5.009 | 4.955 | 4.959 | 165,134 | -0.02(-0.46%) |
Dec 04, 2017 | 5.059 | 5.059 | 4.982 | 4.982 | 231,964 | -0.07(-1.35%) |
Dec 01, 2017 | 5.027 | 5.068 | 5.000 | 5.050 | 499,138 | +0.06(+1.27%) |
Nov 30, 2017 | 4.950 | 4.995 | 4.881 | 4.986 | 1,137,012 | +0.05(+0.92%) |
Nov 29, 2017 | 5.045 | 5.045 | 4.936 | 4.941 | 179,107 | -0.11(-2.24%) |
Nov 28, 2017 | 5.027 | 5.041 | 5.000 | 5.054 | 258,752 | +0.01(+0.18%) |
Nov 27, 2017 | 5.145 | 5.145 | 5.041 | 5.045 | 366,731 | -0.07(-1.42%) |
Nov 24, 2017 | 5.136 | 5.145 | 5.109 | 5.118 | 144,608 | +0.01(+0.27%) |
Nov 22, 2017 | 5.050 | 5.113 | 5.032 | 5.104 | 347,666 | +0.10(+1.90%) |
Nov 21, 2017 | 5.004 | 5.027 | 4.986 | 5.009 | 188,822 | +0.02(+0.36%) |
Nov 20, 2017 | 5.032 | 5.047 | 4.973 | 4.991 | 198,950 | -0.04(-0.72%) |
Nov 17, 2017 | 4.991 | 5.063 | 4.982 | 5.027 | 375,805 | +0.05(+0.91%) |
Nov 16, 2017 | 4.941 | 5.009 | 4.918 | 4.982 | 364,796 | +0.08(+1.57%) |
Nov 15, 2017 | 4.809 | 4.923 | 4.809 | 4.905 | 364,232 | +0.08(+1.69%) |
Nov 14, 2017 | 4.837 | 4.837 | 4.787 | 4.823 | 169,420 | +0.00(+0.00%) |
Nov 13, 2017 | 4.759 | 4.832 | 4.750 | 4.823 | 250,304 | +0.06(+1.33%) |
Nov 10, 2017 | 4.769 | 4.778 | 4.746 | 4.759 | 266,091 | -0.01(-0.29%) |
Nov 09, 2017 | 4.750 | 4.800 | 4.737 | 4.773 | 371,946 | +0.00(+0.09%) |
Nov 08, 2017 | 4.796 | 4.796 | 4.741 | 4.769 | 358,957 | -0.01(-0.28%) |
Nov 07, 2017 | 4.796 | 4.817 | 4.759 | 4.782 | 299,876 | -0.05(-1.03%) |
Nov 06, 2017 | 4.787 | 4.837 | 4.782 | 4.832 | 273,212 | +0.05(+0.95%) |
Nov 03, 2017 | 4.737 | 4.846 | 4.728 | 4.787 | 2,679,404 | +0.09(+1.93%) |
Nov 02, 2017 | 4.632 | 4.715 | 4.597 | 4.696 | 854,558 | -0.16(-3.27%) |