Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.137 | 5.147 | 4.965 | 5.035 | 322,928 | -0.09(-1.82%) |
Jan 30, 2018 | 5.105 | 5.123 | 5.105 | 5.128 | 266,158 | -0.00(-0.09%) |
Jan 29, 2018 | 5.314 | 5.347 | 5.098 | 5.133 | 571,890 | -0.19(-3.50%) |
Jan 26, 2018 | 5.408 | 5.445 | 5.310 | 5.319 | 373,352 | -0.09(-1.64%) |
Jan 25, 2018 | 5.454 | 5.463 | 5.356 | 5.408 | 264,339 | -0.07(-1.19%) |
Jan 24, 2018 | 5.533 | 5.561 | 5.473 | 5.473 | 210,079 | -0.05(-0.93%) |
Jan 23, 2018 | 5.496 | 5.543 | 5.482 | 5.524 | 204,716 | +0.04(+0.68%) |
Jan 22, 2018 | 5.342 | 5.496 | 5.342 | 5.487 | 304,501 | +0.15(+2.79%) |
Jan 19, 2018 | 5.328 | 5.403 | 5.328 | 5.338 | 238,599 | +0.01(+0.17%) |
Jan 18, 2018 | 5.403 | 5.408 | 5.314 | 5.328 | 297,727 | -0.08(-1.46%) |
Jan 17, 2018 | 5.408 | 5.450 | 5.403 | 5.408 | 205,158 | +0.00(+0.09%) |
Jan 16, 2018 | 5.440 | 5.505 | 5.403 | 5.403 | 175,519 | -0.03(-0.60%) |
Jan 12, 2018 | 5.436 | 5.436 | 5.436 | 0 | -0.05(-0.93%) | |
Jan 11, 2018 | 5.422 | 5.491 | 5.417 | 5.487 | 236,970 | +0.07(+1.29%) |
Jan 10, 2018 | 5.431 | 5.417 | 180,481 | +0.04(+0.69%) | ||
Jan 09, 2018 | 5.361 | 5.408 | 5.333 | 5.380 | 210,360 | +0.01(+0.17%) |
Jan 08, 2018 | 5.384 | 5.417 | 5.356 | 5.370 | 195,868 | -0.01(-0.26%) |
Jan 05, 2018 | 5.333 | 5.398 | 5.314 | 5.384 | 249,716 | +0.07(+1.40%) |
Jan 04, 2018 | 5.310 | 5.380 | 5.310 | 5.310 | 386,934 | -0.00(-0.09%) |
Jan 03, 2018 | 5.501 | 5.524 | 5.305 | 5.314 | 511,937 | -0.20(-3.71%) |
Jan 02, 2018 | 5.622 | 5.650 | 5.496 | 5.519 | 390,131 | -0.09(-1.58%) |
Dec 29, 2017 | 5.608 | 5.608 | 5.608 | 0 | -0.05(-0.91%) | |
Dec 28, 2017 | 5.687 | 5.729 | 5.608 | 5.659 | 314,892 | -0.01(-0.25%) |
Dec 27, 2017 | 5.655 | 5.709 | 5.650 | 5.673 | 474,343 | +0.01(+0.16%) |
Dec 26, 2017 | 5.637 | 5.696 | 5.637 | 5.664 | 250,108 | +0.03(+0.48%) |
Dec 22, 2017 | 5.641 | 5.696 | 5.637 | 5.637 | 132,855 | -0.03(-0.48%) |
Dec 21, 2017 | 5.641 | 5.732 | 5.637 | 5.664 | 166,443 | +0.02(+0.40%) |
Dec 20, 2017 | 5.592 | 5.672 | 5.533 | 5.641 | 358,028 | +0.05(+0.89%) |
Dec 19, 2017 | 5.750 | 5.759 | 5.587 | 5.592 | 504,126 | -0.16(-2.75%) |
Dec 18, 2017 | 5.858 | 5.910 | 5.750 | 5.750 | 370,208 | -0.09(-1.55%) |
Dec 15, 2017 | 5.791 | 5.886 | 5.791 | 5.840 | 366,625 | +0.05(+0.86%) |
Dec 14, 2017 | 5.804 | 5.858 | 5.791 | 5.791 | 279,384 | -0.01(-0.16%) |
Dec 13, 2017 | 5.768 | 5.890 | 5.768 | 5.800 | 235,875 | +0.00(+0.00%) |
Dec 12, 2017 | 5.809 | 5.849 | 5.795 | 5.800 | 206,158 | -0.01(-0.16%) |
Dec 11, 2017 | 5.800 | 5.872 | 5.795 | 5.809 | 167,407 | +0.01(+0.16%) |
Dec 08, 2017 | 5.773 | 5.809 | 5.745 | 5.800 | 133,565 | +0.00(+0.00%) |
Dec 07, 2017 | 5.741 | 5.831 | 5.741 | 129,993 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.786 | 5.802 | 5.741 | 5.759 | 164,972 | -0.02(-0.39%) |
Dec 05, 2017 | 5.763 | 5.813 | 5.763 | 5.782 | 162,603 | +0.01(+0.24%) |
Dec 04, 2017 | 5.745 | 5.827 | 5.745 | 5.768 | 255,694 | +0.02(+0.39%) |
Dec 01, 2017 | 5.782 | 5.782 | 5.700 | 5.745 | 255,161 | -0.06(-1.09%) |
Nov 30, 2017 | 5.858 | 5.863 | 5.750 | 5.809 | 226,708 | -0.05(-0.85%) |
Nov 29, 2017 | 5.863 | 5.913 | 5.836 | 5.858 | 150,880 | -0.00(-0.08%) |
Nov 28, 2017 | 5.822 | 5.886 | 5.809 | 5.863 | 219,485 | +0.05(+0.86%) |
Nov 27, 2017 | 5.904 | 5.940 | 5.809 | 5.813 | 180,762 | -0.09(-1.61%) |
Nov 24, 2017 | 5.899 | 5.940 | 5.886 | 5.908 | 50,533 | +0.02(+0.31%) |
Nov 22, 2017 | 5.791 | 5.917 | 5.791 | 5.890 | 163,945 | +0.09(+1.56%) |
Nov 21, 2017 | 5.831 | 5.895 | 5.786 | 5.800 | 207,357 | -0.03(-0.54%) |
Nov 20, 2017 | 5.813 | 5.858 | 5.791 | 5.831 | 150,289 | +0.02(+0.39%) |
Nov 17, 2017 | 5.669 | 5.813 | 5.650 | 5.809 | 200,858 | +0.13(+2.31%) |
Nov 16, 2017 | 5.718 | 5.763 | 5.673 | 5.678 | 258,590 | -0.04(-0.63%) |
Nov 15, 2017 | 5.768 | 5.804 | 5.714 | 5.714 | 163,072 | -0.06(-1.10%) |
Nov 14, 2017 | 5.741 | 5.819 | 5.741 | 5.777 | 137,426 | +0.02(+0.31%) |
Nov 13, 2017 | 5.736 | 5.782 | 5.696 | 5.759 | 163,673 | +0.00(+0.00%) |
Nov 10, 2017 | 5.800 | 5.840 | 5.754 | 5.759 | 271,093 | -0.05(-0.93%) |
Nov 09, 2017 | 5.831 | 5.871 | 5.773 | 5.813 | 207,287 | -0.03(-0.54%) |
Nov 08, 2017 | 5.831 | 5.881 | 5.800 | 5.845 | 215,976 | +0.01(+0.15%) |
Nov 07, 2017 | 5.723 | 5.854 | 5.723 | 5.836 | 231,201 | +0.09(+1.49%) |
Nov 06, 2017 | 5.922 | 5.922 | 5.745 | 5.750 | 376,290 | -0.14(-2.38%) |
Nov 03, 2017 | 5.958 | 5.958 | 5.723 | 5.890 | 569,605 | -0.11(-1.88%) |
Nov 02, 2017 | 6.053 | 6.080 | 5.990 | 6.003 | 244,365 | -0.06(-0.97%) |