Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.867 | 5.244 | 4.867 | 4.885 | 17,204 | -0.17(-3.37%) |
Feb 27, 2018 | 4.806 | 5.086 | 4.806 | 5.055 | 7,043 | -0.06(-1.19%) |
Feb 26, 2018 | 5.074 | 5.214 | 5.068 | 5.116 | 12,682 | -0.23(-4.22%) |
Feb 23, 2018 | 5.228 | 5.342 | 4.629 | 5.342 | 14,203 | +0.11(+2.01%) |
Feb 22, 2018 | 5.384 | 5.384 | 5.237 | 5.237 | 3,505 | -0.24(-4.37%) |
Feb 21, 2018 | 5.367 | 5.476 | 5.366 | 5.476 | 5,028 | +0.07(+1.29%) |
Feb 20, 2018 | 5.454 | 5.454 | 5.366 | 5.406 | 2,303 | +0.04(+0.74%) |
Feb 16, 2018 | 5.366 | 5.366 | 5.366 | 0 | -0.23(-4.14%) | |
Feb 15, 2018 | 5.482 | 5.598 | 5.482 | 5.598 | 2,791 | +0.23(+4.31%) |
Feb 14, 2018 | 5.330 | 5.378 | 5.330 | 5.366 | 6,028 | -0.02(-0.34%) |
Feb 13, 2018 | 5.384 | 5.384 | 5.384 | 5.384 | 788 | -0.01(-0.12%) |
Feb 12, 2018 | 5.482 | 5.482 | 5.390 | 5.391 | 4,367 | -0.12(-2.20%) |
Feb 09, 2018 | 5.482 | 5.512 | 5.482 | 5.512 | 4,721 | +0.03(+0.56%) |
Feb 08, 2018 | 5.542 | 5.542 | 5.482 | 5.482 | 607 | +0.00(+0.00%) |
Feb 07, 2018 | 5.384 | 5.610 | 5.384 | 5.482 | 8,245 | +0.07(+1.24%) |
Feb 06, 2018 | 5.415 | 5.415 | 5.415 | 5.415 | 267 | +0.00(+0.00%) |
Feb 05, 2018 | 5.595 | 5.595 | 5.415 | 5.415 | 1,357 | +0.00(+0.00%) |
Feb 01, 2018 | 5.415 | 5.415 | 5.415 | 1,415 | +0.08(+1.48%) | |
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%) |