Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.227 | 5.256 | 5.187 | 5.199 | 1,394,124 | -0.02(-0.33%) |
Feb 27, 2018 | 5.284 | 5.293 | 5.204 | 5.216 | 1,740,060 | -0.04(-0.76%) |
Feb 26, 2018 | 5.250 | 5.307 | 5.233 | 5.256 | 1,396,275 | +0.02(+0.44%) |
Feb 23, 2018 | 5.199 | 5.244 | 5.193 | 5.233 | 778,785 | +0.06(+1.10%) |
Feb 22, 2018 | 5.156 | 5.176 | 957,443 | +0.00(+0.00%) | ||
Feb 21, 2018 | 5.187 | 5.233 | 5.176 | 5.176 | 1,185,051 | -0.02(-0.44%) |
Feb 20, 2018 | 5.244 | 5.267 | 5.170 | 5.199 | 1,354,235 | -0.06(-1.13%) |
Feb 16, 2018 | 5.258 | 5.258 | 5.258 | 0 | +0.05(+0.87%) | |
Feb 15, 2018 | 5.213 | 5.247 | 5.145 | 5.213 | 2,052,755 | +0.02(+0.44%) |
Feb 14, 2018 | 5.116 | 5.213 | 5.099 | 5.190 | 1,865,057 | +0.05(+0.99%) |
Feb 13, 2018 | 5.077 | 5.167 | 5.054 | 5.139 | 1,212,676 | +0.05(+0.89%) |
Feb 12, 2018 | 5.054 | 5.116 | 5.028 | 5.094 | 2,646,110 | +0.07(+1.35%) |
Feb 09, 2018 | 5.082 | 5.094 | 4.850 | 5.026 | 4,346,428 | -0.02(-0.34%) |
Feb 08, 2018 | 5.201 | 5.201 | 5.043 | 5.043 | 3,877,946 | -0.17(-3.26%) |
Feb 07, 2018 | 5.173 | 5.241 | 5.128 | 5.213 | 3,730,544 | +0.06(+1.10%) |
Feb 06, 2018 | 4.929 | 5.179 | 4.901 | 5.156 | 6,888,817 | +0.14(+2.82%) |
Feb 05, 2018 | 5.269 | 5.303 | 4.561 | 5.014 | 7,662,121 | -0.31(-5.75%) |
Feb 02, 2018 | 5.411 | 5.417 | 5.252 | 5.320 | 2,973,035 | -0.12(-2.19%) |
Feb 01, 2018 | 5.434 | 5.468 | 5.419 | 5.439 | 1,671,078 | -0.03(-0.62%) |
Jan 31, 2018 | 5.439 | 5.485 | 5.439 | 5.473 | 2,082,108 | +0.07(+1.26%) |
Jan 30, 2018 | 5.479 | 5.479 | 5.360 | 5.405 | 2,566,669 | -0.10(-1.75%) |
Jan 29, 2018 | 5.507 | 5.541 | 5.485 | 5.502 | 1,897,616 | -0.01(-0.21%) |
Jan 26, 2018 | 5.519 | 5.530 | 5.496 | 5.513 | 1,437,802 | +0.02(+0.31%) |
Jan 25, 2018 | 5.547 | 5.553 | 5.496 | 5.496 | 1,701,017 | -0.03(-0.61%) |
Jan 24, 2018 | 5.547 | 5.570 | 5.519 | 5.530 | 1,513,663 | -0.02(-0.31%) |
Jan 23, 2018 | 5.513 | 5.564 | 5.507 | 5.547 | 1,323,265 | +0.03(+0.47%) |
Jan 22, 2018 | 5.510 | 5.532 | 5.498 | 5.521 | 1,479,153 | +0.02(+0.41%) |
Jan 19, 2018 | 5.459 | 5.510 | 5.448 | 5.498 | 1,461,974 | +0.04(+0.72%) |
Jan 18, 2018 | 5.481 | 5.487 | 5.442 | 5.459 | 1,330,048 | -0.01(-0.21%) |
Jan 17, 2018 | 5.453 | 5.487 | 5.436 | 5.470 | 1,358,411 | +0.03(+0.52%) |
Jan 16, 2018 | 5.436 | 5.459 | 5.425 | 5.442 | 1,481,999 | +0.02(+0.41%) |
Jan 12, 2018 | 5.420 | 5.420 | 5.420 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 5.431 | 5.442 | 5.391 | 5.414 | 1,736,563 | +0.00(+0.00%) |
Jan 10, 2018 | 5.414 | 5.431 | 5.386 | 5.414 | 1,522,372 | -0.03(-0.52%) |
Jan 09, 2018 | 5.414 | 5.442 | 5.403 | 5.442 | 1,293,123 | +0.03(+0.52%) |
Jan 08, 2018 | 5.391 | 5.414 | 5.369 | 5.414 | 1,302,083 | +0.02(+0.31%) |
Jan 05, 2018 | 5.386 | 5.397 | 5.341 | 5.397 | 1,597,799 | +0.02(+0.42%) |
Jan 04, 2018 | 5.341 | 5.386 | 5.341 | 5.375 | 1,455,750 | +0.02(+0.42%) |
Jan 03, 2018 | 5.313 | 5.358 | 5.313 | 5.352 | 1,733,699 | +0.01(+0.21%) |
Jan 02, 2018 | 5.285 | 5.341 | 5.285 | 5.341 | 1,913,555 | +0.07(+1.28%) |
Dec 29, 2017 | 5.273 | 5.273 | 5.273 | 0 | -0.01(-0.21%) | |
Dec 28, 2017 | 5.257 | 5.302 | 5.257 | 5.285 | 1,768,251 | +0.03(+0.64%) |
Dec 27, 2017 | 5.251 | 5.290 | 5.240 | 5.251 | 1,677,995 | +0.00(+0.00%) |
Dec 26, 2017 | 5.279 | 5.296 | 5.251 | 5.251 | 1,080,575 | -0.04(-0.85%) |
Dec 22, 2017 | 5.302 | 5.318 | 5.285 | 5.296 | 1,295,270 | +0.01(+0.11%) |
Dec 21, 2017 | 5.285 | 5.313 | 5.273 | 5.290 | 1,345,130 | +0.00(+0.06%) |
Dec 20, 2017 | 5.287 | 5.298 | 5.261 | 5.287 | 1,083,579 | +0.01(+0.21%) |
Dec 19, 2017 | 5.253 | 5.281 | 5.242 | 5.276 | 1,309,362 | +0.03(+0.53%) |
Dec 18, 2017 | 5.259 | 5.298 | 5.242 | 5.248 | 1,753,197 | -0.01(-0.21%) |
Dec 15, 2017 | 5.231 | 5.265 | 5.231 | 5.259 | 1,133,359 | +0.04(+0.86%) |
Dec 14, 2017 | 5.226 | 5.237 | 5.214 | 5.214 | 1,269,473 | -0.02(-0.32%) |
Dec 13, 2017 | 5.226 | 5.248 | 5.215 | 5.231 | 845,855 | +0.00(+0.00%) |
Dec 12, 2017 | 5.214 | 5.242 | 5.207 | 5.231 | 1,381,525 | +0.02(+0.32%) |
Dec 11, 2017 | 5.203 | 5.240 | 5.198 | 5.214 | 1,045,642 | +0.02(+0.32%) |
Dec 08, 2017 | 5.214 | 5.226 | 5.181 | 5.198 | 1,220,139 | +0.00(+0.00%) |
Dec 07, 2017 | 5.203 | 5.203 | 5.182 | 5.198 | 894,224 | +0.00(+0.00%) |
Dec 06, 2017 | 5.164 | 5.209 | 5.164 | 5.198 | 1,223,177 | +0.02(+0.32%) |
Dec 05, 2017 | 5.220 | 5.226 | 5.164 | 5.181 | 1,595,804 | -0.02(-0.43%) |
Dec 04, 2017 | 5.237 | 5.237 | 5.198 | 5.203 | 1,058,649 | -0.01(-0.11%) |