Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.195 | 5.217 | 5.150 | 5.150 | 526,357 | -0.05(-0.87%) |
Feb 27, 2018 | 5.240 | 5.246 | 5.189 | 5.195 | 365,965 | -0.03(-0.65%) |
Feb 26, 2018 | 5.229 | 5.280 | 5.212 | 5.229 | 599,570 | +0.02(+0.43%) |
Feb 23, 2018 | 5.195 | 5.223 | 5.194 | 5.206 | 240,943 | +0.02(+0.44%) |
Feb 22, 2018 | 5.195 | 5.218 | 5.178 | 5.184 | 287,355 | -0.02(-0.33%) |
Feb 21, 2018 | 5.206 | 5.223 | 5.189 | 5.201 | 307,227 | +0.01(+0.11%) |
Feb 20, 2018 | 5.206 | 5.218 | 5.178 | 5.195 | 567,369 | -0.01(-0.26%) |
Feb 16, 2018 | 5.209 | 5.209 | 5.209 | 0 | +0.01(+0.11%) | |
Feb 15, 2018 | 5.209 | 5.231 | 5.164 | 5.203 | 430,803 | +0.00(+0.00%) |
Feb 14, 2018 | 5.203 | 5.125 | 5.203 | 659,027 | +0.04(+0.87%) | |
Feb 13, 2018 | 5.153 | 5.158 | 5.119 | 5.158 | 393,885 | -0.01(-0.11%) |
Feb 12, 2018 | 5.136 | 5.181 | 5.091 | 5.164 | 617,642 | +0.03(+0.55%) |
Feb 09, 2018 | 5.097 | 5.153 | 5.020 | 5.136 | 726,017 | +0.09(+1.78%) |
Feb 08, 2018 | 5.175 | 5.175 | 5.035 | 5.046 | 672,264 | -0.13(-2.49%) |
Feb 07, 2018 | 5.164 | 5.242 | 5.164 | 5.175 | 800,856 | -0.01(-0.22%) |
Feb 06, 2018 | 4.962 | 5.209 | 4.929 | 5.186 | 1,428,458 | +0.19(+3.81%) |
Feb 05, 2018 | 5.164 | 5.175 | 4.895 | 4.996 | 1,514,274 | -0.18(-3.57%) |
Feb 02, 2018 | 5.231 | 5.237 | 5.147 | 5.181 | 1,169,930 | -0.07(-1.39%) |
Feb 01, 2018 | 5.225 | 5.253 | 5.203 | 5.253 | 855,168 | +0.03(+0.64%) |
Jan 31, 2018 | 5.253 | 5.270 | 5.192 | 5.220 | 1,192,065 | +0.00(+0.00%) |
Jan 30, 2018 | 5.337 | 5.337 | 5.197 | 5.220 | 1,675,829 | -0.16(-2.92%) |
Jan 29, 2018 | 5.427 | 5.427 | 5.377 | 5.377 | 433,553 | -0.06(-1.03%) |
Jan 26, 2018 | 5.427 | 5.438 | 5.393 | 5.433 | 384,676 | +0.01(+0.21%) |
Jan 25, 2018 | 5.427 | 5.430 | 5.399 | 5.421 | 477,961 | +0.01(+0.10%) |
Jan 24, 2018 | 5.455 | 5.458 | 5.405 | 5.416 | 728,738 | -0.03(-0.62%) |
Jan 23, 2018 | 5.433 | 5.461 | 5.424 | 5.449 | 636,539 | +0.01(+0.16%) |
Jan 22, 2018 | 5.402 | 5.463 | 5.402 | 5.440 | 839,602 | +0.03(+0.51%) |
Jan 19, 2018 | 5.424 | 5.424 | 5.385 | 5.413 | 525,699 | +0.01(+0.21%) |
Jan 18, 2018 | 5.435 | 5.446 | 5.402 | 5.402 | 555,690 | -0.03(-0.51%) |
Jan 17, 2018 | 5.463 | 5.463 | 5.390 | 5.429 | 1,288,147 | -0.02(-0.31%) |
Jan 16, 2018 | 5.485 | 5.502 | 5.429 | 5.446 | 814,481 | -0.01(-0.20%) |
Jan 12, 2018 | 5.457 | 5.457 | 5.457 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 5.446 | 5.452 | 5.440 | 5.452 | 439,356 | +0.02(+0.31%) |
Jan 10, 2018 | 5.429 | 5.452 | 5.418 | 5.435 | 674,369 | -0.01(-0.10%) |
Jan 09, 2018 | 5.440 | 5.446 | 5.424 | 5.440 | 531,206 | +0.02(+0.31%) |
Jan 08, 2018 | 5.435 | 5.440 | 5.402 | 5.424 | 573,275 | +0.00(+0.00%) |
Jan 05, 2018 | 5.446 | 5.463 | 5.396 | 5.424 | 657,489 | -0.02(-0.41%) |
Jan 04, 2018 | 5.468 | 5.496 | 5.390 | 5.446 | 3,369,417 | +0.00(+0.00%) |
Jan 03, 2018 | 5.413 | 5.513 | 5.390 | 5.446 | 4,031,423 | +0.01(+0.20%) |
Jan 02, 2018 | 5.346 | 5.435 | 5.268 | 5.435 | 3,952,893 | +0.08(+1.56%) |
Dec 29, 2017 | 5.351 | 5.351 | 5.351 | 0 | +0.01(+0.21%) | |
Dec 28, 2017 | 5.313 | 5.340 | 5.302 | 5.340 | 527,069 | +0.03(+0.63%) |
Dec 27, 2017 | 5.296 | 5.318 | 5.294 | 5.307 | 488,031 | +0.01(+0.21%) |
Dec 26, 2017 | 5.279 | 5.307 | 5.274 | 5.296 | 748,517 | +0.02(+0.32%) |
Dec 22, 2017 | 5.246 | 5.296 | 5.246 | 5.279 | 497,535 | +0.02(+0.32%) |
Dec 21, 2017 | 5.279 | 5.279 | 5.235 | 5.263 | 788,610 | -0.00(-0.04%) |
Dec 20, 2017 | 5.232 | 5.265 | 5.226 | 5.265 | 770,580 | +0.03(+0.63%) |
Dec 19, 2017 | 5.199 | 5.232 | 5.196 | 5.232 | 578,757 | +0.04(+0.74%) |
Dec 18, 2017 | 5.182 | 5.199 | 5.166 | 5.193 | 817,508 | +0.02(+0.32%) |
Dec 15, 2017 | 5.155 | 5.177 | 5.149 | 5.177 | 468,225 | +0.03(+0.64%) |
Dec 14, 2017 | 5.155 | 5.166 | 5.132 | 5.144 | 325,305 | -0.02(-0.32%) |
Dec 13, 2017 | 5.127 | 5.166 | 5.122 | 5.160 | 809,734 | +0.04(+0.86%) |
Dec 12, 2017 | 5.116 | 5.132 | 5.105 | 5.116 | 381,192 | +0.01(+0.22%) |
Dec 11, 2017 | 5.094 | 5.116 | 5.094 | 5.105 | 277,589 | +0.01(+0.22%) |
Dec 08, 2017 | 5.116 | 5.131 | 5.094 | 5.094 | 330,631 | -0.01(-0.11%) |
Dec 07, 2017 | 5.099 | 5.138 | 5.095 | 5.099 | 809,805 | -0.01(-0.11%) |
Dec 06, 2017 | 5.094 | 5.110 | 5.083 | 5.105 | 448,634 | +0.02(+0.43%) |
Dec 05, 2017 | 5.061 | 5.099 | 5.061 | 5.083 | 491,414 | +0.03(+0.66%) |
Dec 04, 2017 | 5.099 | 5.099 | 5.039 | 5.050 | 334,875 | -0.03(-0.54%) |