Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.340 | 5.340 | 5.340 | 32 | +0.01(+0.19%) | |
Feb 26, 2018 | 5.330 | 5.330 | 5.330 | 169 | -0.02(-0.37%) | |
Feb 23, 2018 | 5.090 | 5.410 | 5.090 | 5.350 | 17,669 | +0.10(+1.90%) |
Feb 22, 2018 | 5.390 | 5.450 | 5.250 | 5.250 | 12,899 | -0.32(-5.75%) |
Feb 21, 2018 | 5.360 | 5.570 | 5.350 | 5.570 | 9,694 | +0.23(+4.31%) |
Feb 20, 2018 | 5.340 | 5.340 | 5.340 | 5.340 | 179 | -0.01(-0.19%) |
Feb 16, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.19(+3.68%) | |
Feb 15, 2018 | 5.300 | 5.880 | 5.155 | 5.160 | 17,565 | -0.13(-2.46%) |
Feb 14, 2018 | 5.390 | 5.500 | 5.280 | 5.290 | 2,621 | -0.27(-4.86%) |
Feb 13, 2018 | 5.550 | 5.560 | 5.320 | 5.560 | 7,086 | -0.11(-1.94%) |
Feb 12, 2018 | 5.870 | 5.940 | 5.500 | 5.670 | 5,247 | -0.13(-2.24%) |
Feb 09, 2018 | 5.760 | 6.000 | 5.760 | 5.800 | 16,766 | -0.20(-3.33%) |
Feb 08, 2018 | 6.000 | 6.070 | 5.800 | 6.000 | 36,121 | +0.00(+0.00%) |
Feb 07, 2018 | 5.990 | 5.990 | 5.600 | 6.000 | 92,967 | -0.19(-3.07%) |
Feb 06, 2018 | 4.800 | 6.190 | 4.780 | 6.190 | 138,297 | +1.39(+28.96%) |
Feb 05, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 10,326 | +0.20(+4.35%) |
Feb 02, 2018 | 4.880 | 4.880 | 4.600 | 4.600 | 1,993 | -0.16(-3.36%) |
Feb 01, 2018 | 5.000 | 5.000 | 4.750 | 4.760 | 8,382 | -0.24(-4.80%) |
Jan 31, 2018 | 5.020 | 5.020 | 5.000 | 5.000 | 2,231 | -0.04(-0.79%) |
Jan 30, 2018 | 5.020 | 5.020 | 5.040 | 12,628 | +0.02(+0.40%) | |
Jan 29, 2018 | 5.059 | 5.100 | 5.000 | 5.020 | 11,287 | -0.03(-0.59%) |
Jan 26, 2018 | 5.200 | 5.200 | 5.000 | 5.050 | 27,380 | -0.16(-3.07%) |
Jan 25, 2018 | 5.250 | 5.579 | 5.210 | 5.210 | 2,097 | -0.04(-0.76%) |
Jan 24, 2018 | 5.240 | 5.340 | 5.230 | 5.250 | 2,583 | -0.04(-0.76%) |
Jan 23, 2018 | 5.520 | 5.550 | 5.290 | 5.290 | 4,630 | -0.29(-5.20%) |
Jan 22, 2018 | 5.630 | 5.630 | 5.483 | 5.580 | 976 | -0.10(-1.76%) |
Jan 19, 2018 | 5.680 | 5.680 | 5.660 | 5.680 | 518 | -0.02(-0.35%) |
Jan 18, 2018 | 5.545 | 5.780 | 5.490 | 5.700 | 2,618 | -0.00(-0.00%) |
Jan 17, 2018 | 5.800 | 5.815 | 5.470 | 5.700 | 30,341 | +0.08(+1.42%) |
Jan 16, 2018 | 5.550 | 5.650 | 5.550 | 5.620 | 17,035 | +0.13(+2.37%) |
Jan 12, 2018 | 5.490 | 5.490 | 5.490 | 0 | +0.34(+6.60%) | |
Jan 11, 2018 | 5.390 | 5.390 | 5.150 | 5.150 | 3,410 | -0.16(-3.01%) |
Jan 10, 2018 | 5.510 | 5.320 | 5.310 | 1,834 | -0.01(-0.19%) | |
Jan 09, 2018 | 5.300 | 5.330 | 5.300 | 5.320 | 2,508 | +0.05(+0.95%) |
Jan 08, 2018 | 5.490 | 5.500 | 5.270 | 5.270 | 2,634 | -0.13(-2.41%) |
Jan 05, 2018 | 5.390 | 5.720 | 5.208 | 5.400 | 17,441 | +0.00(+0.00%) |
Jan 04, 2018 | 5.220 | 5.450 | 5.219 | 5.400 | 11,136 | +0.06(+1.12%) |
Jan 03, 2018 | 5.330 | 5.340 | 5.150 | 5.340 | 2,974 | -0.09(-1.66%) |
Jan 02, 2018 | 4.650 | 5.500 | 4.650 | 5.430 | 44,845 | +0.81(+17.53%) |
Dec 29, 2017 | 4.620 | 4.620 | 4.620 | 0 | -0.34(-6.85%) | |
Dec 28, 2017 | 5.120 | 5.120 | 4.950 | 4.960 | 4,458 | -0.16(-3.13%) |
Dec 27, 2017 | 5.080 | 5.240 | 5.080 | 5.120 | 3,343 | -0.07(-1.35%) |
Dec 26, 2017 | 5.050 | 5.190 | 5.050 | 5.190 | 423 | -0.06(-1.14%) |
Dec 22, 2017 | 5.270 | 5.350 | 5.250 | 5.250 | 1,542 | -0.01(-0.19%) |
Dec 21, 2017 | 5.050 | 5.270 | 5.050 | 5.260 | 1,213 | +0.08(+1.54%) |
Dec 20, 2017 | 5.070 | 5.340 | 5.070 | 5.180 | 2,983 | +0.12(+2.37%) |
Dec 19, 2017 | 5.230 | 5.260 | 5.060 | 5.060 | 8,761 | -0.19(-3.62%) |
Dec 18, 2017 | 5.390 | 5.420 | 5.150 | 5.250 | 9,153 | -0.14(-2.60%) |
Dec 15, 2017 | 5.410 | 5.645 | 5.104 | 5.390 | 47,683 | +0.13(+2.47%) |
Dec 14, 2017 | 5.420 | 5.740 | 5.090 | 5.260 | 19,791 | -0.06(-1.13%) |
Dec 13, 2017 | 5.350 | 5.350 | 5.320 | 5.320 | 1,214 | -0.18(-3.23%) |
Dec 12, 2017 | 5.780 | 5.780 | 5.330 | 5.497 | 20,647 | -0.16(-2.87%) |
Dec 11, 2017 | 5.200 | 6.616 | 5.195 | 5.660 | 89,596 | +0.47(+9.06%) |
Dec 08, 2017 | 5.180 | 5.200 | 5.084 | 5.190 | 19,102 | +0.04(+0.77%) |
Dec 07, 2017 | 5.140 | 5.170 | 5.139 | 5.150 | 9,059 | +0.01(+0.20%) |
Dec 06, 2017 | 5.160 | 5.160 | 5.120 | 5.140 | 19,266 | -0.02(-0.39%) |
Dec 05, 2017 | 5.090 | 5.160 | 5.070 | 5.160 | 24,539 | +0.09(+1.77%) |
Dec 04, 2017 | 5.000 | 5.160 | 5.000 | 5.070 | 24,094 | +0.05(+1.00%) |