Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.360 | 5.370 | 5.336 | 5.336 | 1,850 | -0.15(-2.67%) |
Jan 30, 2018 | 5.025 | 5.482 | 5.025 | 5.482 | 3,298 | +0.10(+1.93%) |
Jan 26, 2018 | 5.378 | 5.378 | 5.378 | 183 | +0.02(+0.34%) | |
Jan 25, 2018 | 5.683 | 5.755 | 5.287 | 5.360 | 10,533 | -0.18(-3.30%) |
Jan 24, 2018 | 5.549 | 5.725 | 5.543 | 5.543 | 13,873 | -0.04(-0.65%) |
Jan 23, 2018 | 5.543 | 5.786 | 5.376 | 5.579 | 10,013 | +0.19(+3.56%) |
Jan 22, 2018 | 5.116 | 5.460 | 5.050 | 5.387 | 10,287 | +0.15(+2.85%) |
Jan 19, 2018 | 5.390 | 6.249 | 5.238 | 5.238 | 95,163 | +0.30(+6.17%) |
Jan 18, 2018 | 5.147 | 5.276 | 4.934 | 4.934 | 26,030 | -0.12(-2.41%) |
Jan 17, 2018 | 5.116 | 5.122 | 5.003 | 5.055 | 22,251 | -0.12(-2.26%) |
Jan 16, 2018 | 5.256 | 5.350 | 5.147 | 5.173 | 10,297 | +0.00(+0.00%) |
Jan 12, 2018 | 5.173 | 5.173 | 5.173 | 0 | -0.02(-0.33%) | |
Jan 11, 2018 | 5.305 | 5.311 | 5.189 | 5.189 | 4,119 | -0.10(-1.84%) |
Jan 10, 2018 | 5.208 | 5.287 | 5.208 | 5.287 | 1,896 | +0.03(+0.49%) |
Jan 09, 2018 | 5.232 | 5.261 | 5.232 | 5.261 | 623 | +0.05(+0.91%) |
Jan 05, 2018 | 5.214 | 5.214 | 5.214 | 0 | +0.01(+0.23%) | |
Jan 04, 2018 | 5.196 | 5.359 | 5.104 | 5.202 | 13,119 | -0.10(-1.95%) |
Jan 03, 2018 | 5.159 | 5.351 | 5.037 | 5.305 | 21,133 | +0.15(+2.87%) |
Jan 02, 2018 | 5.157 | 5.157 | 5.157 | 5.157 | 577 | +0.09(+1.77%) |
Dec 29, 2017 | 5.068 | 5.068 | 5.068 | 0 | -0.04(-0.72%) | |
Dec 28, 2017 | 5.074 | 5.263 | 5.037 | 5.104 | 15,974 | +0.05(+0.96%) |
Dec 27, 2017 | 5.074 | 5.055 | 5.055 | 5,091 | +0.04(+0.73%) | |
Dec 26, 2017 | 5.202 | 5.202 | 5.019 | 5.019 | 13,772 | -0.16(-3.17%) |
Dec 22, 2017 | 5.208 | 5.330 | 5.183 | 5.183 | 6,309 | -0.18(-3.30%) |
Dec 21, 2017 | 5.390 | 5.445 | 5.360 | 5.360 | 7,540 | -0.12(-2.22%) |
Dec 20, 2017 | 5.439 | 5.655 | 5.390 | 5.482 | 18,832 | +0.02(+0.45%) |
Dec 19, 2017 | 5.238 | 5.552 | 5.238 | 5.457 | 13,837 | +0.34(+6.65%) |
Dec 18, 2017 | 5.187 | 5.299 | 5.117 | 5.117 | 13,539 | +0.02(+0.49%) |
Dec 15, 2017 | 5.066 | 5.092 | 5.066 | 5.092 | 4,943 | +0.04(+0.72%) |
Dec 14, 2017 | 5.188 | 5.261 | 5.135 | 5.055 | 11,666 | -0.07(-1.31%) |
Dec 13, 2017 | 5.177 | 5.238 | 5.086 | 5.122 | 11,085 | -0.05(-1.06%) |
Dec 12, 2017 | 5.008 | 5.434 | 5.008 | 5.177 | 14,735 | +0.09(+1.67%) |
Dec 11, 2017 | 5.567 | 5.616 | 5.092 | 5.092 | 19,217 | -0.48(-8.53%) |
Dec 08, 2017 | 5.786 | 5.801 | 5.567 | 5.567 | 1,827 | -0.20(-3.46%) |
Dec 06, 2017 | 5.767 | 5.767 | 5.767 | 0 | -0.06(-0.96%) | |
Dec 05, 2017 | 5.719 | 5.847 | 5.719 | 5.823 | 6,360 | +0.23(+4.03%) |
Dec 04, 2017 | 5.677 | 5.786 | 5.677 | 5.598 | 13,415 | -0.01(-0.11%) |
Dec 01, 2017 | 5.732 | 5.967 | 5.567 | 5.604 | 19,696 | -0.02(-0.32%) |
Nov 30, 2017 | 5.634 | 5.707 | 5.577 | 5.622 | 49,022 | -0.16(-2.74%) |
Nov 29, 2017 | 5.836 | 5.942 | 5.780 | 5.780 | 2,607 | -0.05(-0.80%) |
Nov 28, 2017 | 5.598 | 5.829 | 5.598 | 5.827 | 6,445 | +0.22(+3.99%) |
Nov 27, 2017 | 5.567 | 6.121 | 5.518 | 5.604 | 8,808 | +0.09(+1.66%) |
Nov 24, 2017 | 5.815 | 5.815 | 5.512 | 5.512 | 8,918 | -0.28(-4.84%) |
Nov 22, 2017 | 5.969 | 5.975 | 5.792 | 5.792 | 7,754 | -0.21(-3.45%) |
Nov 21, 2017 | 6.086 | 6.086 | 5.969 | 6.000 | 8,202 | -0.15(-2.38%) |
Nov 20, 2017 | 6.097 | 6.146 | 6.097 | 6.146 | 2,446 | +0.16(+2.65%) |
Nov 17, 2017 | 6.018 | 6.018 | 5.987 | 5.987 | 3,102 | -0.10(-1.70%) |
Nov 16, 2017 | 6.091 | 6.091 | 6.091 | 6.091 | 4,746 | -0.00(-0.01%) |
Nov 15, 2017 | 6.092 | 6.092 | 6.092 | 6.092 | 965 | -0.02(-0.32%) |
Nov 14, 2017 | 6.104 | 6.111 | 6.104 | 6.111 | 2,134 | +0.01(+0.13%) |
Nov 13, 2017 | 6.098 | 6.105 | 6.098 | 6.103 | 3,776 | -0.04(-0.67%) |
Nov 10, 2017 | 6.121 | 6.144 | 6.121 | 6.144 | 1,310 | +0.02(+0.27%) |
Nov 09, 2017 | 6.152 | 6.152 | 6.091 | 6.127 | 3,006 | +0.02(+0.30%) |
Nov 08, 2017 | 6.036 | 6.110 | 6.036 | 6.109 | 4,690 | +0.10(+1.74%) |
Nov 07, 2017 | 6.048 | 6.048 | 6.004 | 6.004 | 2,823 | -0.03(-0.42%) |
Nov 06, 2017 | 6.030 | 6.051 | 6.000 | 6.030 | 4,040 | +0.00(+0.00%) |
Nov 03, 2017 | 6.091 | 6.148 | 6.030 | 6.030 | 5,926 | -0.03(-0.50%) |
Nov 02, 2017 | 6.091 | 6.091 | 6.060 | 6.060 | 2,994 | +0.00(+0.00%) |