Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.383 | 5.383 | 5.114 | 5.159 | 38,966 | -0.22(-4.17%) |
Feb 27, 2018 | 5.377 | 5.383 | 5.293 | 5.383 | 8,637 | +0.13(+2.56%) |
Feb 26, 2018 | 5.248 | 5.293 | 5.159 | 5.248 | 7,376 | +0.00(+0.00%) |
Feb 23, 2018 | 5.069 | 5.248 | 5.069 | 5.248 | 5,903 | -0.04(-0.85%) |
Feb 22, 2018 | 5.272 | 5.372 | 5.248 | 5.293 | 16,111 | +0.09(+1.72%) |
Feb 21, 2018 | 5.338 | 5.428 | 5.114 | 5.203 | 20,021 | -0.09(-1.69%) |
Feb 20, 2018 | 5.203 | 5.293 | 5.203 | 5.293 | 26,657 | +0.04(+0.85%) |
Feb 16, 2018 | 5.248 | 5.248 | 5.248 | 0 | -0.09(-1.68%) | |
Feb 15, 2018 | 5.382 | 5.473 | 5.293 | 5.338 | 16,171 | +0.13(+2.59%) |
Feb 14, 2018 | 5.159 | 5.316 | 5.159 | 5.203 | 36,912 | -0.04(-0.85%) |
Feb 13, 2018 | 5.248 | 5.473 | 5.159 | 5.248 | 21,051 | +0.00(+0.00%) |
Feb 12, 2018 | 5.069 | 5.248 | 5.069 | 5.248 | 14,449 | +0.13(+2.63%) |
Feb 09, 2018 | 5.203 | 5.248 | 4.934 | 5.114 | 20,868 | +0.00(+0.00%) |
Feb 08, 2018 | 5.159 | 5.366 | 5.069 | 5.114 | 28,970 | -0.04(-0.87%) |
Feb 07, 2018 | 5.344 | 5.344 | 5.136 | 5.159 | 13,396 | +0.09(+1.77%) |
Feb 06, 2018 | 4.800 | 5.114 | 4.800 | 5.069 | 36,953 | +0.00(+0.00%) |
Feb 05, 2018 | 5.293 | 5.293 | 5.024 | 5.069 | 18,767 | -0.27(-5.04%) |
Feb 02, 2018 | 5.428 | 5.473 | 5.338 | 5.338 | 20,727 | -0.13(-2.46%) |
Feb 01, 2018 | 5.473 | 5.473 | 5.383 | 5.473 | 20,294 | -0.04(-0.81%) |
Jan 31, 2018 | 5.607 | 5.607 | 5.517 | 5.517 | 11,694 | -0.09(-1.60%) |
Jan 30, 2018 | 5.517 | 5.607 | 5.473 | 5.607 | 10,491 | +0.09(+1.63%) |
Jan 29, 2018 | 5.607 | 5.607 | 5.473 | 5.517 | 14,493 | -0.09(-1.60%) |
Jan 26, 2018 | 5.697 | 5.697 | 5.517 | 5.607 | 56,998 | +0.09(+1.63%) |
Jan 25, 2018 | 5.607 | 5.697 | 5.473 | 5.517 | 20,697 | +0.00(+0.00%) |
Jan 24, 2018 | 5.517 | 5.648 | 5.517 | 5.517 | 10,979 | -0.09(-1.60%) |
Jan 23, 2018 | 5.562 | 5.607 | 5.517 | 5.607 | 7,004 | +0.04(+0.81%) |
Jan 22, 2018 | 5.562 | 5.562 | 5.473 | 5.562 | 11,293 | +0.04(+0.81%) |
Jan 19, 2018 | 5.517 | 5.562 | 5.473 | 5.517 | 19,288 | +0.00(+0.00%) |
Jan 18, 2018 | 5.562 | 5.607 | 5.517 | 5.517 | 5,235 | -0.09(-1.60%) |
Jan 17, 2018 | 5.473 | 5.652 | 5.473 | 5.607 | 7,592 | +0.09(+1.63%) |
Jan 16, 2018 | 5.607 | 5.652 | 5.428 | 5.517 | 14,827 | -0.09(-1.60%) |
Jan 12, 2018 | 5.607 | 5.607 | 5.607 | 0 | +0.04(+0.81%) | |
Jan 11, 2018 | 5.517 | 5.565 | 5.517 | 5.562 | 6,999 | +0.04(+0.81%) |
Jan 10, 2018 | 5.517 | 5.517 | 5.428 | 5.517 | 4,708 | +0.04(+0.82%) |
Jan 09, 2018 | 5.473 | 5.652 | 5.473 | 5.473 | 9,349 | -0.04(-0.81%) |
Jan 08, 2018 | 5.473 | 5.517 | 5.473 | 5.517 | 3,560 | +0.04(+0.82%) |
Jan 05, 2018 | 5.473 | 5.513 | 5.383 | 5.473 | 9,984 | +0.00(+0.00%) |
Jan 04, 2018 | 5.473 | 5.473 | 5.428 | 5.473 | 12,040 | +0.00(+0.00%) |
Jan 03, 2018 | 5.428 | 5.473 | 5.428 | 5.473 | 14,803 | +0.04(+0.83%) |
Jan 02, 2018 | 5.383 | 5.517 | 5.383 | 5.428 | 28,270 | +0.09(+1.68%) |
Dec 29, 2017 | 5.338 | 5.338 | 5.338 | 0 | -0.13(-2.46%) | |
Dec 28, 2017 | 5.159 | 5.473 | 5.159 | 5.473 | 41,718 | +0.13(+2.52%) |
Dec 27, 2017 | 5.607 | 5.607 | 5.316 | 5.338 | 54,476 | -0.22(-4.03%) |
Dec 26, 2017 | 5.517 | 5.607 | 5.517 | 5.562 | 8,363 | +0.00(+0.00%) |
Dec 22, 2017 | 5.652 | 5.699 | 5.562 | 5.562 | 29,739 | -0.22(-3.88%) |
Dec 21, 2017 | 5.966 | 6.011 | 5.742 | 5.787 | 18,390 | -0.09(-1.53%) |
Dec 20, 2017 | 5.787 | 5.966 | 5.697 | 5.876 | 6,111 | +0.18(+3.15%) |
Dec 19, 2017 | 5.831 | 5.831 | 5.652 | 5.697 | 10,254 | -0.04(-0.78%) |
Dec 18, 2017 | 5.787 | 5.876 | 5.697 | 5.742 | 20,984 | +0.00(+0.00%) |
Dec 15, 2017 | 5.652 | 6.011 | 5.562 | 5.742 | 105,720 | +0.13(+2.40%) |
Dec 14, 2017 | 5.652 | 5.854 | 5.562 | 5.607 | 13,453 | -0.04(-0.79%) |
Dec 13, 2017 | 5.696 | 5.697 | 5.473 | 5.652 | 22,450 | +0.09(+1.61%) |
Dec 12, 2017 | 5.562 | 5.787 | 5.562 | 5.562 | 13,138 | +0.04(+0.81%) |
Dec 11, 2017 | 5.607 | 5.655 | 5.517 | 5.517 | 9,562 | -0.04(-0.81%) |
Dec 08, 2017 | 5.742 | 5.742 | 5.562 | 5.562 | 7,570 | -0.09(-1.59%) |
Dec 07, 2017 | 5.697 | 5.831 | 5.652 | 5.652 | 13,447 | +0.00(+0.00%) |
Dec 06, 2017 | 5.787 | 5.742 | 5.652 | 5.652 | 9,803 | -0.09(-1.56%) |
Dec 05, 2017 | 5.876 | 5.876 | 5.742 | 5.742 | 22,440 | -0.09(-1.54%) |
Dec 04, 2017 | 5.921 | 5.966 | 5.831 | 5.831 | 15,895 | +0.04(+0.78%) |