Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.366 | 5.425 | 5.317 | 5.386 | 1,294,584 | +0.06(+1.10%) |
Feb 27, 2018 | 5.327 | 5.396 | 5.322 | 5.327 | 1,027,633 | +0.00(+0.00%) |
Feb 26, 2018 | 5.396 | 5.415 | 5.317 | 5.327 | 732,424 | -0.08(-1.45%) |
Feb 23, 2018 | 5.405 | 5.410 | 5.337 | 5.405 | 587,056 | +0.07(+1.28%) |
Feb 22, 2018 | 5.337 | 1,164,873 | +0.03(+0.55%) | |||
Feb 21, 2018 | 5.445 | 5.445 | 5.308 | 5.308 | 967,364 | -0.11(-1.99%) |
Feb 20, 2018 | 5.405 | 5.474 | 5.386 | 5.415 | 786,777 | -0.04(-0.72%) |
Feb 16, 2018 | 5.454 | 5.454 | 5.454 | 0 | +0.03(+0.54%) | |
Feb 15, 2018 | 5.357 | 5.425 | 5.352 | 5.425 | 699,467 | +0.07(+1.28%) |
Feb 14, 2018 | 5.229 | 5.366 | 5.200 | 5.357 | 1,449,017 | +0.12(+2.24%) |
Feb 13, 2018 | 5.259 | 5.259 | 5.200 | 5.239 | 2,027,872 | +0.04(+0.75%) |
Feb 12, 2018 | 5.132 | 5.278 | 5.132 | 5.200 | 3,700,993 | +0.10(+1.92%) |
Feb 09, 2018 | 5.014 | 5.132 | 5.005 | 5.102 | 2,690,995 | +0.12(+2.35%) |
Feb 08, 2018 | 5.132 | 5.132 | 4.975 | 4.985 | 1,678,728 | -0.11(-2.11%) |
Feb 07, 2018 | 5.151 | 5.190 | 5.151 | 5.093 | 2,182,776 | -0.12(-2.25%) |
Feb 06, 2018 | 5.112 | 5.259 | 5.063 | 5.210 | 1,557,987 | +0.01(+0.19%) |
Feb 05, 2018 | 5.278 | 5.288 | 5.171 | 5.200 | 2,014,755 | -0.14(-2.56%) |
Feb 02, 2018 | 5.332 | 5.376 | 5.269 | 5.337 | 1,692,116 | -0.05(-0.91%) |
Feb 01, 2018 | 5.327 | 5.386 | 5.288 | 5.386 | 1,749,687 | +0.02(+0.36%) |
Jan 31, 2018 | 5.347 | 5.415 | 5.298 | 5.366 | 1,623,945 | +0.02(+0.47%) |
Jan 30, 2018 | 5.371 | 5.371 | 5.293 | 5.341 | 2,676,897 | -0.08(-1.44%) |
Jan 29, 2018 | 5.449 | 5.449 | 5.371 | 5.419 | 2,016,289 | -0.08(-1.42%) |
Jan 26, 2018 | 5.449 | 5.502 | 5.410 | 5.497 | 1,643,954 | +0.08(+1.44%) |
Jan 25, 2018 | 5.380 | 5.439 | 5.351 | 5.419 | 1,303,725 | +0.05(+0.91%) |
Jan 24, 2018 | 5.273 | 5.371 | 5.215 | 5.371 | 1,993,021 | +0.09(+1.66%) |
Jan 23, 2018 | 5.302 | 5.302 | 5.234 | 5.283 | 943,978 | -0.04(-0.73%) |
Jan 22, 2018 | 5.322 | 5.400 | 5.195 | 5.322 | 4,706,741 | -0.15(-2.67%) |
Jan 19, 2018 | 5.673 | 5.731 | 5.419 | 5.468 | 1,263,071 | -0.16(-2.77%) |
Jan 18, 2018 | 5.712 | 5.731 | 5.614 | 5.624 | 801,576 | -0.11(-1.87%) |
Jan 17, 2018 | 5.790 | 5.790 | 5.624 | 5.731 | 1,454,216 | -0.05(-0.84%) |
Jan 16, 2018 | 5.692 | 5.838 | 5.663 | 5.780 | 1,916,712 | +0.24(+4.40%) |
Jan 12, 2018 | 5.536 | 5.536 | 5.536 | 0 | -0.04(-0.70%) | |
Jan 11, 2018 | 5.575 | 5.614 | 5.517 | 5.575 | 731,853 | -0.09(-1.55%) |
Jan 10, 2018 | 5.663 | 5.663 | 827,815 | +0.11(+1.93%) | ||
Jan 09, 2018 | 5.536 | 5.556 | 5.488 | 5.556 | 692,643 | +0.03(+0.53%) |
Jan 08, 2018 | 5.419 | 5.546 | 5.410 | 5.527 | 995,486 | +0.11(+1.98%) |
Jan 05, 2018 | 5.507 | 5.536 | 5.380 | 5.419 | 1,241,466 | -0.09(-1.59%) |
Jan 04, 2018 | 5.536 | 5.585 | 5.488 | 5.507 | 1,652,232 | -0.02(-0.35%) |
Jan 03, 2018 | 5.536 | 5.561 | 5.429 | 5.527 | 1,547,151 | -0.04(-0.70%) |
Jan 02, 2018 | 5.361 | 5.566 | 5.351 | 5.566 | 1,719,936 | +0.23(+4.39%) |
Dec 29, 2017 | 5.332 | 5.332 | 5.332 | 0 | +0.06(+1.11%) | |
Dec 28, 2017 | 5.312 | 5.344 | 5.215 | 5.273 | 1,139,759 | -0.03(-0.55%) |
Dec 27, 2017 | 5.361 | 5.361 | 5.283 | 5.302 | 431,476 | -0.03(-0.55%) |
Dec 26, 2017 | 5.361 | 5.379 | 5.322 | 5.332 | 252,245 | -0.03(-0.55%) |
Dec 22, 2017 | 5.449 | 5.449 | 5.341 | 5.361 | 1,011,013 | -0.02(-0.36%) |
Dec 21, 2017 | 5.439 | 5.478 | 5.371 | 5.380 | 803,168 | -0.05(-0.90%) |
Dec 20, 2017 | 5.458 | 5.468 | 5.419 | 5.429 | 789,649 | -0.02(-0.36%) |
Dec 19, 2017 | 5.341 | 5.478 | 5.293 | 5.449 | 2,480,321 | +0.07(+1.27%) |
Dec 18, 2017 | 5.244 | 5.410 | 5.244 | 5.380 | 2,166,323 | +0.19(+3.56%) |
Dec 15, 2017 | 5.234 | 5.254 | 5.185 | 5.195 | 3,521,100 | -0.03(-0.56%) |
Dec 14, 2017 | 5.244 | 5.263 | 5.195 | 5.224 | 1,215,232 | +0.02(+0.37%) |
Dec 13, 2017 | 5.176 | 5.234 | 5.176 | 5.205 | 1,299,696 | +0.04(+0.75%) |
Dec 12, 2017 | 5.166 | 5.185 | 5.107 | 5.166 | 867,625 | -0.06(-1.12%) |
Dec 11, 2017 | 5.137 | 5.234 | 5.127 | 5.224 | 961,388 | +0.12(+2.29%) |
Dec 08, 2017 | 5.068 | 5.107 | 5.049 | 5.107 | 626,104 | +0.07(+1.35%) |
Dec 07, 2017 | 5.039 | 5.049 | 4.990 | 5.039 | 447,758 | +0.01(+0.19%) |
Dec 06, 2017 | 5.010 | 5.039 | 5.010 | 5.029 | 725,283 | -0.02(-0.39%) |
Dec 05, 2017 | 4.971 | 5.068 | 4.952 | 5.049 | 1,943,209 | +0.06(+1.17%) |
Dec 04, 2017 | 5.020 | 5.010 | 4.990 | 1,037,108 | -0.03(-0.58%) |