Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.237 | 5.276 | 5.147 | 5.147 | 264,968 | -0.05(-0.87%) |
Jan 30, 2018 | 5.265 | 5.265 | 5.180 | 5.192 | 354,078 | -0.07(-1.39%) |
Jan 29, 2018 | 5.259 | 5.288 | 5.242 | 5.265 | 245,321 | +0.02(+0.32%) |
Jan 26, 2018 | 5.237 | 5.276 | 5.237 | 5.248 | 148,640 | +0.00(+0.00%) |
Jan 25, 2018 | 5.310 | 5.310 | 5.248 | 5.248 | 169,412 | -0.05(-0.85%) |
Jan 24, 2018 | 5.293 | 5.310 | 5.248 | 5.293 | 143,058 | +0.00(+0.00%) |
Jan 23, 2018 | 5.305 | 5.330 | 5.259 | 5.293 | 162,550 | -0.02(-0.32%) |
Jan 22, 2018 | 5.220 | 5.343 | 5.220 | 5.310 | 231,436 | +0.07(+1.40%) |
Jan 19, 2018 | 5.248 | 5.293 | 5.209 | 5.237 | 236,443 | -0.03(-0.54%) |
Jan 18, 2018 | 5.321 | 5.321 | 5.243 | 5.265 | 159,003 | -0.05(-0.95%) |
Jan 17, 2018 | 5.287 | 5.321 | 5.260 | 5.315 | 183,404 | +0.06(+1.06%) |
Jan 16, 2018 | 5.276 | 5.321 | 5.243 | 5.259 | 272,164 | -0.02(-0.32%) |
Jan 12, 2018 | 5.276 | 5.276 | 5.276 | 0 | +0.06(+1.18%) | |
Jan 11, 2018 | 5.231 | 5.231 | 5.198 | 5.215 | 157,978 | +0.01(+0.22%) |
Jan 10, 2018 | 5.215 | 5.265 | 5.181 | 5.203 | 209,250 | +0.00(+0.00%) |
Jan 09, 2018 | 5.248 | 5.282 | 5.187 | 5.203 | 216,902 | -0.03(-0.54%) |
Jan 08, 2018 | 5.181 | 5.254 | 5.164 | 5.231 | 280,746 | +0.05(+0.97%) |
Jan 05, 2018 | 5.220 | 5.220 | 5.159 | 5.181 | 204,526 | -0.01(-0.11%) |
Jan 04, 2018 | 5.254 | 5.265 | 5.153 | 5.187 | 330,258 | -0.07(-1.28%) |
Jan 03, 2018 | 5.203 | 5.287 | 5.159 | 5.254 | 416,389 | +0.06(+1.19%) |
Jan 02, 2018 | 5.159 | 5.203 | 5.117 | 5.192 | 313,027 | +0.03(+0.65%) |
Dec 29, 2017 | 5.159 | 5.159 | 5.159 | 0 | -0.06(-1.18%) | |
Dec 28, 2017 | 5.215 | 5.265 | 5.187 | 5.220 | 175,437 | -0.01(-0.11%) |
Dec 27, 2017 | 5.147 | 5.287 | 5.147 | 5.226 | 305,040 | +0.07(+1.30%) |
Dec 26, 2017 | 5.013 | 5.226 | 5.013 | 5.159 | 328,846 | +0.02(+0.44%) |
Dec 22, 2017 | 5.175 | 5.209 | 5.097 | 5.136 | 429,363 | -0.03(-0.65%) |
Dec 21, 2017 | 5.231 | 5.282 | 5.164 | 5.170 | 239,314 | -0.03(-0.65%) |
Dec 20, 2017 | 5.265 | 5.299 | 5.181 | 5.203 | 294,676 | -0.03(-0.64%) |
Dec 19, 2017 | 5.360 | 5.394 | 5.226 | 5.237 | 376,306 | -0.11(-1.99%) |
Dec 18, 2017 | 5.131 | 5.500 | 5.131 | 5.343 | 771,374 | +0.23(+4.49%) |
Dec 15, 2017 | 5.136 | 5.253 | 5.108 | 5.114 | 3,162,293 | -0.02(-0.43%) |
Dec 14, 2017 | 5.331 | 5.386 | 5.092 | 5.136 | 843,786 | -0.18(-3.45%) |
Dec 13, 2017 | 5.403 | 5.419 | 5.314 | 5.319 | 360,920 | -0.08(-1.54%) |
Dec 12, 2017 | 5.420 | 5.458 | 5.403 | 5.403 | 265,691 | -0.01(-0.21%) |
Dec 11, 2017 | 5.514 | 5.514 | 5.403 | 5.414 | 308,258 | -0.09(-1.62%) |
Dec 08, 2017 | 5.420 | 5.503 | 5.404 | 5.503 | 159,163 | +0.09(+1.75%) |
Dec 07, 2017 | 5.436 | 5.436 | 5.403 | 5.408 | 116,111 | -0.03(-0.61%) |
Dec 06, 2017 | 5.408 | 5.486 | 5.406 | 5.442 | 171,545 | +0.04(+0.82%) |
Dec 05, 2017 | 5.403 | 5.420 | 5.392 | 5.397 | 144,326 | +0.00(+0.00%) |
Dec 04, 2017 | 5.436 | 5.436 | 5.392 | 5.397 | 270,487 | -0.02(-0.41%) |
Dec 01, 2017 | 5.431 | 5.447 | 5.403 | 5.420 | 257,558 | +0.00(+0.00%) |
Nov 30, 2017 | 5.447 | 5.486 | 5.420 | 5.420 | 207,697 | -0.06(-1.02%) |
Nov 29, 2017 | 5.475 | 5.492 | 5.464 | 5.475 | 188,181 | +0.02(+0.31%) |
Nov 28, 2017 | 5.447 | 5.470 | 5.436 | 5.458 | 194,170 | +0.03(+0.61%) |
Nov 27, 2017 | 5.447 | 5.464 | 5.420 | 5.425 | 176,719 | -0.02(-0.41%) |
Nov 24, 2017 | 5.470 | 5.470 | 5.414 | 5.447 | 92,880 | -0.02(-0.31%) |
Nov 22, 2017 | 5.447 | 5.470 | 5.397 | 5.464 | 155,077 | +0.02(+0.31%) |
Nov 21, 2017 | 5.442 | 5.497 | 5.442 | 5.447 | 210,898 | +0.02(+0.41%) |
Nov 20, 2017 | 5.464 | 5.470 | 5.403 | 5.425 | 227,631 | -0.01(-0.20%) |
Nov 17, 2017 | 5.442 | 5.464 | 5.425 | 5.436 | 183,710 | +0.00(+0.00%) |
Nov 16, 2017 | 5.398 | 5.447 | 5.359 | 5.436 | 273,962 | +0.08(+1.44%) |
Nov 15, 2017 | 5.287 | 5.409 | 5.287 | 5.359 | 251,570 | +0.06(+1.15%) |
Nov 14, 2017 | 5.271 | 5.320 | 5.271 | 5.298 | 158,483 | +0.01(+0.21%) |
Nov 13, 2017 | 5.342 | 5.342 | 5.282 | 5.287 | 243,036 | -0.04(-0.83%) |
Nov 10, 2017 | 5.353 | 5.381 | 5.326 | 5.331 | 157,497 | -0.03(-0.52%) |
Nov 09, 2017 | 5.409 | 5.409 | 5.348 | 5.359 | 140,517 | -0.04(-0.72%) |
Nov 08, 2017 | 5.409 | 5.409 | 5.359 | 5.398 | 159,055 | +0.01(+0.10%) |
Nov 07, 2017 | 5.392 | 5.409 | 5.381 | 5.392 | 175,493 | +0.01(+0.10%) |
Nov 06, 2017 | 5.381 | 5.398 | 5.376 | 5.387 | 115,493 | -0.01(-0.10%) |
Nov 03, 2017 | 5.392 | 5.409 | 5.386 | 5.392 | 155,714 | +0.01(+0.10%) |
Nov 02, 2017 | 5.398 | 5.398 | 5.381 | 5.387 | 115,622 | +0.01(+0.10%) |