Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.588 | 5.588 | 5.499 | 5.499 | 11,734 | -0.09(-1.60%) |
Jan 30, 2018 | 5.499 | 5.588 | 5.454 | 5.588 | 10,526 | +0.09(+1.63%) |
Jan 29, 2018 | 5.588 | 5.588 | 5.454 | 5.499 | 14,542 | -0.09(-1.60%) |
Jan 26, 2018 | 5.678 | 5.678 | 5.499 | 5.588 | 57,190 | +0.09(+1.63%) |
Jan 25, 2018 | 5.588 | 5.678 | 5.454 | 5.499 | 20,767 | +0.00(+0.00%) |
Jan 24, 2018 | 5.499 | 5.629 | 5.499 | 5.499 | 11,016 | -0.09(-1.60%) |
Jan 23, 2018 | 5.544 | 5.588 | 5.499 | 5.588 | 7,027 | +0.04(+0.81%) |
Jan 22, 2018 | 5.544 | 5.544 | 5.454 | 5.544 | 11,331 | +0.04(+0.81%) |
Jan 19, 2018 | 5.499 | 5.544 | 5.454 | 5.499 | 19,353 | +0.00(+0.00%) |
Jan 18, 2018 | 5.544 | 5.588 | 5.499 | 5.499 | 5,253 | -0.09(-1.60%) |
Jan 17, 2018 | 5.454 | 5.633 | 5.454 | 5.588 | 7,618 | +0.09(+1.63%) |
Jan 16, 2018 | 5.588 | 5.633 | 5.410 | 5.499 | 14,876 | -0.09(-1.60%) |
Jan 12, 2018 | 5.588 | 5.588 | 5.588 | 0 | +0.04(+0.81%) | |
Jan 11, 2018 | 5.499 | 5.547 | 5.499 | 5.544 | 7,023 | +0.04(+0.81%) |
Jan 10, 2018 | 5.499 | 5.499 | 5.410 | 5.499 | 4,724 | +0.04(+0.82%) |
Jan 09, 2018 | 5.454 | 5.633 | 5.454 | 5.454 | 9,381 | -0.04(-0.81%) |
Jan 08, 2018 | 5.454 | 5.499 | 5.454 | 5.499 | 3,572 | +0.04(+0.82%) |
Jan 05, 2018 | 5.454 | 5.494 | 5.365 | 5.454 | 10,018 | +0.00(+0.00%) |
Jan 04, 2018 | 5.454 | 5.454 | 5.410 | 5.454 | 12,080 | +0.00(+0.00%) |
Jan 03, 2018 | 5.410 | 5.454 | 5.410 | 5.454 | 14,853 | +0.04(+0.83%) |
Jan 02, 2018 | 5.365 | 5.499 | 5.365 | 5.410 | 28,365 | +0.09(+1.68%) |
Dec 29, 2017 | 5.320 | 5.320 | 5.320 | 0 | -0.13(-2.46%) | |
Dec 28, 2017 | 5.141 | 5.454 | 5.141 | 5.454 | 41,859 | +0.13(+2.52%) |
Dec 27, 2017 | 5.588 | 5.588 | 5.298 | 5.320 | 54,659 | -0.22(-4.03%) |
Dec 26, 2017 | 5.499 | 5.588 | 5.499 | 5.544 | 8,391 | +0.00(+0.00%) |
Dec 22, 2017 | 5.633 | 5.680 | 5.544 | 5.544 | 29,839 | -0.22(-3.88%) |
Dec 21, 2017 | 5.946 | 5.991 | 5.722 | 5.767 | 18,452 | -0.09(-1.53%) |
Dec 20, 2017 | 5.767 | 5.946 | 5.678 | 5.857 | 6,132 | +0.18(+3.15%) |
Dec 19, 2017 | 5.812 | 5.812 | 5.633 | 5.678 | 10,289 | -0.04(-0.78%) |
Dec 18, 2017 | 5.767 | 5.857 | 5.678 | 5.722 | 21,054 | +0.00(+0.00%) |
Dec 15, 2017 | 5.633 | 5.991 | 5.544 | 5.722 | 106,076 | +0.13(+2.40%) |
Dec 14, 2017 | 5.633 | 5.834 | 5.544 | 5.588 | 13,499 | -0.04(-0.79%) |
Dec 13, 2017 | 5.677 | 5.678 | 5.454 | 5.633 | 22,525 | +0.09(+1.61%) |
Dec 12, 2017 | 5.544 | 5.767 | 5.544 | 5.544 | 13,182 | +0.04(+0.81%) |
Dec 11, 2017 | 5.588 | 5.636 | 5.499 | 5.499 | 9,594 | -0.04(-0.81%) |
Dec 08, 2017 | 5.722 | 5.722 | 5.544 | 5.544 | 7,596 | -0.09(-1.59%) |
Dec 07, 2017 | 5.678 | 5.812 | 5.633 | 5.633 | 13,492 | +0.00(+0.00%) |
Dec 06, 2017 | 5.767 | 5.722 | 5.633 | 5.633 | 9,836 | -0.09(-1.56%) |
Dec 05, 2017 | 5.857 | 5.857 | 5.722 | 5.722 | 22,515 | -0.09(-1.54%) |
Dec 04, 2017 | 5.901 | 5.946 | 5.812 | 5.812 | 15,949 | +0.04(+0.78%) |
Dec 01, 2017 | 5.946 | 5.946 | 5.745 | 5.767 | 20,608 | -0.22(-3.73%) |
Nov 30, 2017 | 6.125 | 6.125 | 5.946 | 5.991 | 37,117 | -0.04(-0.74%) |
Nov 29, 2017 | 6.035 | 6.170 | 5.991 | 6.035 | 20,828 | -0.04(-0.74%) |
Nov 28, 2017 | 6.080 | 6.092 | 5.946 | 6.080 | 36,913 | +0.00(+0.00%) |
Nov 27, 2017 | 6.080 | 6.080 | 5.991 | 6.080 | 28,992 | +0.04(+0.74%) |
Nov 24, 2017 | 6.125 | 6.125 | 5.946 | 6.035 | 7,286 | -0.04(-0.74%) |
Nov 22, 2017 | 6.257 | 6.257 | 6.080 | 6.080 | 14,390 | -0.13(-2.16%) |
Nov 21, 2017 | 6.259 | 6.469 | 6.170 | 6.214 | 159,314 | -0.04(-0.71%) |
Nov 20, 2017 | 6.179 | 6.259 | 6.125 | 6.259 | 23,433 | +0.00(+0.00%) |
Nov 17, 2017 | 5.812 | 6.259 | 5.812 | 6.259 | 155,454 | +0.27(+4.48%) |
Nov 16, 2017 | 5.544 | 5.991 | 5.544 | 5.991 | 13,627 | +0.45(+8.06%) |
Nov 15, 2017 | 5.454 | 5.588 | 5.454 | 5.544 | 29,410 | +0.00(+0.00%) |
Nov 14, 2017 | 5.410 | 5.544 | 5.410 | 5.544 | 7,524 | +0.04(+0.81%) |
Nov 13, 2017 | 5.499 | 5.499 | 5.396 | 5.499 | 11,785 | +0.00(+0.00%) |
Nov 10, 2017 | 5.499 | 5.544 | 5.454 | 5.499 | 5,622 | +0.04(+0.82%) |
Nov 09, 2017 | 5.454 | 5.544 | 5.454 | 5.454 | 12,328 | +0.00(+0.00%) |
Nov 08, 2017 | 5.544 | 5.544 | 5.410 | 5.454 | 31,755 | -0.13(-2.40%) |
Nov 07, 2017 | 5.864 | 5.945 | 5.588 | 5.588 | 10,005 | -0.27(-4.58%) |
Nov 06, 2017 | 5.946 | 5.946 | 5.767 | 5.857 | 13,843 | -0.13(-2.24%) |
Nov 03, 2017 | 6.035 | 6.035 | 5.946 | 5.991 | 23,289 | -0.04(-0.74%) |
Nov 02, 2017 | 5.946 | 6.035 | 5.857 | 6.035 | 11,368 | +0.18(+3.05%) |