Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.700 | 6.070 | 5.590 | 5.590 | 9,956 | +0.03(+0.52%) |
Feb 27, 2018 | 5.600 | 5.600 | 5.550 | 5.561 | 1,648 | -0.08(-1.40%) |
Feb 26, 2018 | 5.600 | 5.640 | 5.600 | 5.640 | 413 | +0.10(+1.81%) |
Feb 23, 2018 | 5.686 | 5.686 | 5.540 | 5.540 | 2,698 | -0.12(-2.12%) |
Feb 22, 2018 | 5.750 | 5.750 | 5.660 | 5.660 | 1,531 | -0.09(-1.57%) |
Feb 21, 2018 | 5.740 | 5.750 | 5.729 | 5.750 | 5,159 | +0.03(+0.52%) |
Feb 20, 2018 | 5.700 | 5.720 | 5.671 | 5.720 | 3,950 | +0.05(+0.88%) |
Feb 16, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.01(+0.18%) | |
Feb 15, 2018 | 5.734 | 5.734 | 5.660 | 5.660 | 300 | -0.09(-1.57%) |
Feb 14, 2018 | 5.800 | 5.800 | 5.750 | 5.750 | 5,035 | -0.05(-0.84%) |
Feb 13, 2018 | 5.650 | 5.799 | 5.650 | 5.799 | 14,207 | +0.20(+3.55%) |
Feb 12, 2018 | 5.580 | 5.630 | 5.580 | 5.600 | 3,592 | -0.04(-0.71%) |
Feb 09, 2018 | 5.500 | 5.640 | 5.500 | 5.640 | 10,711 | +0.04(+0.73%) |
Feb 08, 2018 | 5.500 | 5.610 | 5.500 | 5.599 | 11,446 | +0.10(+1.80%) |
Feb 07, 2018 | 5.640 | 5.640 | 5.460 | 5.500 | 2,800 | +0.06(+1.19%) |
Feb 06, 2018 | 5.480 | 5.480 | 5.417 | 5.435 | 4,544 | +0.02(+0.46%) |
Feb 05, 2018 | 5.510 | 5.530 | 5.410 | 5.410 | 5,929 | -0.11(-1.99%) |
Feb 02, 2018 | 5.600 | 5.617 | 5.218 | 5.520 | 26,503 | -0.06(-1.08%) |
Feb 01, 2018 | 5.550 | 5.600 | 5.430 | 5.580 | 20,683 | +0.13(+2.39%) |
Jan 31, 2018 | 5.419 | 5.480 | 5.419 | 5.450 | 1,302 | +0.08(+1.53%) |
Jan 30, 2018 | 5.535 | 5.350 | 5.368 | 3,667 | -0.17(-3.02%) | |
Jan 29, 2018 | 5.650 | 5.665 | 5.410 | 5.535 | 2,679 | -0.10(-1.86%) |
Jan 26, 2018 | 5.730 | 5.730 | 5.600 | 5.640 | 2,921 | +0.09(+1.62%) |
Jan 25, 2018 | 5.550 | 5.650 | 5.550 | 5.550 | 4,616 | +0.22(+4.13%) |
Jan 24, 2018 | 5.280 | 5.470 | 5.280 | 5.330 | 3,664 | +0.09(+1.66%) |
Jan 23, 2018 | 5.220 | 5.243 | 5.220 | 5.243 | 455 | +0.02(+0.44%) |
Jan 22, 2018 | 5.260 | 5.260 | 5.210 | 5.220 | 2,304 | -0.04(-0.76%) |
Jan 19, 2018 | 5.270 | 5.370 | 5.260 | 5.260 | 9,201 | -0.01(-0.19%) |
Jan 18, 2018 | 5.350 | 5.350 | 5.270 | 5.270 | 4,040 | -0.03(-0.56%) |
Jan 17, 2018 | 5.250 | 5.300 | 5.250 | 5.300 | 883 | +0.00(+0.00%) |
Jan 16, 2018 | 5.400 | 5.400 | 5.261 | 5.300 | 9,899 | -0.06(-1.12%) |
Jan 12, 2018 | 5.360 | 5.360 | 5.360 | 0 | -0.28(-4.95%) | |
Jan 11, 2018 | 5.860 | 5.860 | 5.581 | 5.639 | 2,440 | -0.21(-3.61%) |
Jan 10, 2018 | 5.714 | 5.860 | 5.666 | 5.850 | 25,300 | +0.33(+6.07%) |
Jan 09, 2018 | 5.650 | 5.750 | 5.515 | 5.515 | 13,376 | -0.12(-2.21%) |
Jan 08, 2018 | 5.750 | 5.750 | 5.000 | 5.640 | 68,225 | +0.10(+1.81%) |
Jan 05, 2018 | 5.720 | 5.720 | 5.406 | 5.540 | 7,721 | -0.02(-0.36%) |
Jan 04, 2018 | 5.320 | 5.640 | 5.173 | 5.560 | 7,936 | -0.10(-1.77%) |
Jan 03, 2018 | 5.660 | 5.660 | 5.660 | 5.660 | 214 | -0.04(-0.70%) |
Jan 02, 2018 | 5.216 | 5.750 | 5.216 | 5.700 | 7,786 | +0.54(+10.47%) |
Dec 29, 2017 | 5.160 | 5.160 | 5.160 | 0 | +0.02(+0.39%) | |
Dec 28, 2017 | 5.150 | 5.150 | 5.120 | 5.140 | 898 | -0.10(-1.91%) |
Dec 27, 2017 | 5.170 | 5.240 | 5.170 | 5.240 | 1,388 | +0.01(+0.19%) |
Dec 26, 2017 | 5.151 | 5.230 | 5.151 | 5.230 | 1,726 | +0.13(+2.55%) |
Dec 22, 2017 | 5.040 | 5.100 | 5.040 | 5.100 | 2,137 | +0.15(+3.03%) |
Dec 21, 2017 | 5.120 | 5.120 | 4.950 | 4.950 | 649 | -0.15(-2.94%) |
Dec 20, 2017 | 5.090 | 5.100 | 4.910 | 5.100 | 10,325 | +0.08(+1.59%) |
Dec 19, 2017 | 5.130 | 5.130 | 5.020 | 5.020 | 2,781 | +0.01(+0.20%) |
Dec 18, 2017 | 5.010 | 5.010 | 5.010 | 5.010 | 171 | -0.05(-0.97%) |
Dec 15, 2017 | 5.160 | 5.160 | 5.032 | 5.059 | 1,545 | +0.01(+0.18%) |
Dec 14, 2017 | 5.214 | 5.214 | 5.050 | 5.050 | 7,437 | -0.07(-1.37%) |
Dec 13, 2017 | 5.100 | 5.160 | 5.060 | 5.120 | 7,338 | +0.02(+0.39%) |
Dec 12, 2017 | 5.260 | 5.350 | 5.100 | 5.100 | 845 | -0.11(-2.11%) |
Dec 11, 2017 | 5.270 | 5.530 | 5.180 | 5.210 | 1,834 | -0.01(-0.19%) |
Dec 08, 2017 | 5.200 | 5.220 | 5.100 | 5.220 | 1,076 | +0.02(+0.38%) |
Dec 07, 2017 | 5.100 | 5.310 | 5.100 | 5.200 | 9,681 | +0.01(+0.19%) |
Dec 06, 2017 | 5.200 | 5.200 | 5.100 | 5.190 | 2,608 | -0.11(-2.08%) |
Dec 05, 2017 | 5.140 | 5.350 | 5.120 | 5.300 | 7,011 | +0.16(+3.11%) |
Dec 04, 2017 | 5.140 | 5.100 | 5.140 | 933 | +0.00(+0.00%) |