Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.471 | 5.471 | 5.446 | 5.465 | 158,040 | +0.02(+0.45%) |
Feb 27, 2018 | 5.465 | 5.474 | 5.425 | 5.440 | 293,626 | -0.02(-0.34%) |
Feb 26, 2018 | 5.446 | 5.477 | 5.446 | 5.459 | 104,635 | +0.01(+0.23%) |
Feb 23, 2018 | 5.428 | 5.477 | 5.428 | 5.446 | 123,044 | +0.04(+0.80%) |
Feb 22, 2018 | 5.384 | 5.440 | 5.384 | 5.403 | 142,082 | +0.01(+0.23%) |
Feb 21, 2018 | 5.397 | 5.415 | 5.341 | 5.391 | 175,066 | -0.01(-0.11%) |
Feb 20, 2018 | 5.403 | 5.403 | 5.378 | 5.397 | 120,644 | -0.01(-0.11%) |
Feb 16, 2018 | 5.403 | 5.403 | 5.403 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.372 | 5.409 | 5.372 | 5.403 | 126,866 | +0.02(+0.34%) |
Feb 14, 2018 | 5.391 | 5.403 | 5.354 | 5.384 | 263,499 | -0.01(-0.11%) |
Feb 13, 2018 | 5.428 | 5.452 | 5.384 | 5.391 | 398,268 | -0.03(-0.63%) |
Feb 12, 2018 | 5.455 | 5.461 | 5.388 | 5.425 | 314,964 | -0.01(-0.11%) |
Feb 09, 2018 | 5.425 | 5.437 | 5.366 | 5.431 | 204,178 | +0.01(+0.23%) |
Feb 08, 2018 | 5.461 | 5.461 | 5.403 | 5.418 | 168,311 | -0.05(-0.90%) |
Feb 07, 2018 | 5.461 | 5.498 | 5.418 | 5.468 | 345,265 | +0.01(+0.22%) |
Feb 06, 2018 | 5.277 | 5.461 | 5.204 | 5.455 | 338,646 | +0.02(+0.30%) |
Feb 05, 2018 | 5.492 | 5.541 | 5.432 | 5.439 | 177,283 | -0.10(-1.74%) |
Feb 02, 2018 | 5.566 | 5.572 | 5.517 | 5.535 | 154,622 | -0.07(-1.31%) |
Feb 01, 2018 | 5.578 | 5.609 | 5.553 | 5.609 | 168,659 | +0.04(+0.66%) |
Jan 31, 2018 | 5.609 | 5.609 | 5.560 | 5.572 | 387,958 | -0.02(-0.44%) |
Jan 30, 2018 | 5.609 | 5.609 | 5.560 | 5.596 | 119,289 | -0.02(-0.33%) |
Jan 29, 2018 | 5.676 | 5.676 | 5.609 | 5.615 | 171,625 | -0.07(-1.19%) |
Jan 26, 2018 | 5.695 | 5.701 | 5.670 | 5.682 | 112,791 | -0.01(-0.22%) |
Jan 25, 2018 | 5.725 | 5.731 | 5.688 | 5.695 | 116,600 | -0.04(-0.64%) |
Jan 24, 2018 | 5.738 | 5.738 | 5.707 | 5.731 | 87,308 | +0.02(+0.43%) |
Jan 23, 2018 | 5.664 | 5.707 | 5.664 | 5.707 | 70,210 | +0.03(+0.54%) |
Jan 22, 2018 | 5.682 | 5.695 | 5.664 | 5.676 | 146,467 | -0.02(-0.32%) |
Jan 19, 2018 | 5.695 | 5.707 | 5.676 | 5.695 | 129,485 | -0.02(-0.32%) |
Jan 18, 2018 | 5.707 | 5.731 | 5.701 | 5.713 | 120,711 | -0.01(-0.21%) |
Jan 17, 2018 | 5.750 | 5.756 | 5.719 | 5.725 | 173,553 | -0.02(-0.43%) |
Jan 16, 2018 | 5.787 | 5.787 | 5.744 | 5.750 | 108,887 | -0.01(-0.13%) |
Jan 12, 2018 | 5.757 | 5.757 | 5.757 | 0 | -0.02(-0.42%) | |
Jan 11, 2018 | 5.776 | 5.788 | 5.763 | 5.782 | 90,112 | +0.01(+0.11%) |
Jan 10, 2018 | 5.769 | 5.776 | 5.745 | 5.776 | 90,011 | -0.02(-0.42%) |
Jan 09, 2018 | 5.788 | 5.812 | 5.782 | 5.800 | 80,471 | +0.01(+0.21%) |
Jan 08, 2018 | 5.769 | 5.794 | 5.763 | 5.788 | 92,246 | +0.02(+0.43%) |
Jan 05, 2018 | 5.769 | 5.779 | 5.751 | 5.763 | 130,530 | -0.01(-0.11%) |
Jan 04, 2018 | 5.776 | 5.794 | 5.769 | 5.769 | 152,726 | -0.01(-0.11%) |
Jan 03, 2018 | 5.763 | 5.776 | 5.751 | 5.776 | 119,581 | -0.01(-0.11%) |
Jan 02, 2018 | 5.782 | 5.782 | 5.745 | 5.782 | 144,214 | +0.02(+0.32%) |
Dec 29, 2017 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.794 | 5.794 | 5.739 | 5.763 | 265,673 | -0.01(-0.14%) |
Dec 27, 2017 | 5.777 | 5.777 | 5.753 | 5.771 | 92,362 | +0.00(+0.00%) |
Dec 26, 2017 | 5.777 | 5.777 | 5.747 | 5.771 | 70,129 | -0.01(-0.11%) |
Dec 22, 2017 | 5.771 | 5.777 | 5.759 | 5.777 | 47,528 | +0.02(+0.42%) |
Dec 21, 2017 | 5.759 | 5.771 | 5.753 | 5.753 | 90,423 | -0.01(-0.21%) |
Dec 20, 2017 | 5.765 | 5.777 | 5.750 | 5.765 | 33,189 | -0.02(-0.32%) |
Dec 19, 2017 | 5.753 | 5.784 | 5.729 | 5.784 | 128,405 | +0.02(+0.32%) |
Dec 18, 2017 | 5.771 | 5.808 | 5.731 | 5.765 | 487,827 | -0.01(-0.11%) |
Dec 15, 2017 | 5.735 | 5.777 | 5.735 | 5.771 | 87,990 | +0.04(+0.64%) |
Dec 14, 2017 | 5.729 | 5.747 | 5.710 | 5.735 | 140,597 | +0.01(+0.21%) |
Dec 13, 2017 | 5.759 | 5.759 | 5.698 | 5.723 | 227,640 | -0.01(-0.11%) |
Dec 12, 2017 | 5.801 | 5.807 | 5.723 | 5.729 | 110,119 | -0.02(-0.42%) |
Dec 11, 2017 | 5.789 | 5.798 | 5.741 | 5.753 | 138,453 | -0.03(-0.52%) |
Dec 08, 2017 | 5.838 | 5.850 | 5.783 | 5.783 | 177,074 | -0.02(-0.42%) |
Dec 07, 2017 | 5.868 | 5.868 | 5.807 | 5.807 | 209,484 | -0.06(-1.03%) |
Dec 06, 2017 | 5.868 | 5.909 | 5.856 | 5.868 | 95,526 | +0.01(+0.21%) |
Dec 05, 2017 | 5.898 | 5.899 | 5.856 | 5.856 | 45,671 | -0.02(-0.31%) |
Dec 04, 2017 | 5.935 | 5.935 | 5.874 | 5.874 | 65,166 | -0.05(-0.92%) |