Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Dec 01, 2017 | 5.166 | 5.205 | 4.961 | 5.020 | 2,425,392 | -0.23(-4.45%) |
Nov 30, 2017 | 5.176 | 5.263 | 5.146 | 5.254 | 3,706,331 | +0.07(+1.32%) |
Nov 29, 2017 | 5.215 | 5.332 | 5.166 | 5.185 | 1,787,170 | +0.01(+0.19%) |
Nov 28, 2017 | 5.205 | 5.215 | 5.176 | 5.176 | 1,090,305 | +0.01(+0.19%) |
Nov 27, 2017 | 5.176 | 5.185 | 5.146 | 5.166 | 1,108,137 | +0.04(+0.76%) |
Nov 24, 2017 | 5.156 | 5.176 | 5.117 | 5.127 | 375,251 | -0.02(-0.38%) |
Nov 22, 2017 | 5.166 | 5.166 | 5.117 | 5.146 | 892,526 | -0.06(-1.12%) |
Nov 21, 2017 | 5.166 | 5.205 | 5.166 | 5.205 | 1,399,908 | +0.01(+0.19%) |
Nov 20, 2017 | 5.117 | 5.215 | 5.117 | 5.195 | 1,855,818 | +0.05(+0.95%) |
Nov 17, 2017 | 5.166 | 5.166 | 5.117 | 5.146 | 1,181,824 | +0.01(+0.19%) |
Nov 16, 2017 | 5.039 | 5.166 | 5.010 | 5.137 | 2,086,660 | +0.15(+2.93%) |
Nov 15, 2017 | 4.961 | 5.005 | 4.961 | 4.990 | 1,147,121 | -0.05(-0.97%) |
Nov 14, 2017 | 4.942 | 5.049 | 4.903 | 5.039 | 1,920,337 | +0.08(+1.57%) |
Nov 13, 2017 | 4.903 | 4.971 | 4.825 | 4.961 | 2,138,389 | +0.06(+1.19%) |
Nov 10, 2017 | 4.942 | 4.957 | 4.888 | 4.903 | 882,791 | -0.04(-0.79%) |
Nov 09, 2017 | 5.000 | 5.000 | 4.942 | 4.942 | 1,520,213 | -0.02(-0.39%) |
Nov 08, 2017 | 4.971 | 4.981 | 4.942 | 4.961 | 2,094,908 | +0.04(+0.79%) |
Nov 07, 2017 | 5.068 | 5.127 | 4.922 | 4.922 | 3,172,826 | -0.07(-1.37%) |
Nov 06, 2017 | 5.059 | 5.098 | 4.981 | 4.990 | 1,422,014 | -0.01(-0.19%) |
Nov 03, 2017 | 5.059 | 5.073 | 4.990 | 5.000 | 1,777,203 | -0.05(-0.97%) |
Nov 02, 2017 | 5.117 | 5.117 | 5.000 | 5.049 | 1,250,838 | -0.03(-0.58%) |