Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.253 | 5.269 | 5.191 | 5.219 | 1,192,176 | +0.00(+0.00%) |
Jan 30, 2018 | 5.337 | 5.337 | 5.197 | 5.219 | 1,675,986 | -0.16(-2.92%) |
Jan 29, 2018 | 5.426 | 5.426 | 5.376 | 5.376 | 433,593 | -0.06(-1.03%) |
Jan 26, 2018 | 5.426 | 5.438 | 5.393 | 5.432 | 384,712 | +0.01(+0.21%) |
Jan 25, 2018 | 5.426 | 5.429 | 5.398 | 5.421 | 478,005 | +0.01(+0.10%) |
Jan 24, 2018 | 5.454 | 5.457 | 5.404 | 5.415 | 728,806 | -0.03(-0.62%) |
Jan 23, 2018 | 5.432 | 5.460 | 5.423 | 5.449 | 636,598 | +0.01(+0.16%) |
Jan 22, 2018 | 5.401 | 5.462 | 5.401 | 5.440 | 839,681 | +0.03(+0.51%) |
Jan 19, 2018 | 5.423 | 5.423 | 5.384 | 5.412 | 525,749 | +0.01(+0.21%) |
Jan 18, 2018 | 5.434 | 5.445 | 5.401 | 5.401 | 555,742 | -0.03(-0.51%) |
Jan 17, 2018 | 5.462 | 5.462 | 5.390 | 5.429 | 1,288,268 | -0.02(-0.31%) |
Jan 16, 2018 | 5.484 | 5.501 | 5.429 | 5.445 | 814,557 | -0.01(-0.20%) |
Jan 12, 2018 | 5.457 | 5.457 | 5.457 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 5.445 | 5.451 | 5.440 | 5.451 | 439,397 | +0.02(+0.31%) |
Jan 10, 2018 | 5.429 | 5.451 | 5.418 | 5.434 | 674,432 | -0.01(-0.10%) |
Jan 09, 2018 | 5.440 | 5.445 | 5.423 | 5.440 | 531,256 | +0.02(+0.31%) |
Jan 08, 2018 | 5.434 | 5.440 | 5.401 | 5.423 | 573,328 | +0.00(+0.00%) |
Jan 05, 2018 | 5.445 | 5.462 | 5.395 | 5.423 | 657,551 | -0.02(-0.41%) |
Jan 04, 2018 | 5.468 | 5.495 | 5.390 | 5.445 | 3,369,733 | +0.00(+0.00%) |
Jan 03, 2018 | 5.412 | 5.512 | 5.390 | 5.445 | 4,031,802 | +0.01(+0.20%) |
Jan 02, 2018 | 5.345 | 5.434 | 5.268 | 5.434 | 3,953,264 | +0.08(+1.56%) |
Dec 29, 2017 | 5.351 | 5.351 | 5.351 | 0 | +0.01(+0.21%) | |
Dec 28, 2017 | 5.312 | 5.340 | 5.301 | 5.340 | 527,118 | +0.03(+0.63%) |
Dec 27, 2017 | 5.295 | 5.318 | 5.293 | 5.307 | 488,076 | +0.01(+0.21%) |
Dec 26, 2017 | 5.279 | 5.307 | 5.273 | 5.295 | 748,587 | +0.02(+0.32%) |
Dec 22, 2017 | 5.245 | 5.295 | 5.245 | 5.279 | 497,582 | +0.02(+0.32%) |
Dec 21, 2017 | 5.279 | 5.279 | 5.234 | 5.262 | 788,684 | -0.00(-0.04%) |
Dec 20, 2017 | 5.231 | 5.264 | 5.226 | 5.264 | 770,652 | +0.03(+0.63%) |
Dec 19, 2017 | 5.198 | 5.231 | 5.195 | 5.231 | 578,811 | +0.04(+0.74%) |
Dec 18, 2017 | 5.182 | 5.198 | 5.165 | 5.193 | 817,585 | +0.02(+0.32%) |
Dec 15, 2017 | 5.154 | 5.176 | 5.149 | 5.176 | 468,269 | +0.03(+0.64%) |
Dec 14, 2017 | 5.154 | 5.165 | 5.132 | 5.143 | 325,335 | -0.02(-0.32%) |
Dec 13, 2017 | 5.127 | 5.165 | 5.121 | 5.160 | 809,810 | +0.04(+0.86%) |
Dec 12, 2017 | 5.115 | 5.132 | 5.104 | 5.115 | 381,228 | +0.01(+0.22%) |
Dec 11, 2017 | 5.093 | 5.115 | 5.093 | 5.104 | 277,615 | +0.01(+0.22%) |
Dec 08, 2017 | 5.115 | 5.131 | 5.093 | 5.093 | 330,662 | -0.01(-0.11%) |
Dec 07, 2017 | 5.099 | 5.138 | 5.095 | 5.099 | 809,881 | -0.01(-0.11%) |
Dec 06, 2017 | 5.093 | 5.110 | 5.083 | 5.104 | 448,676 | +0.02(+0.43%) |
Dec 05, 2017 | 5.060 | 5.099 | 5.060 | 5.082 | 491,460 | +0.03(+0.65%) |
Dec 04, 2017 | 5.099 | 5.099 | 5.038 | 5.049 | 334,907 | -0.03(-0.54%) |
Dec 01, 2017 | 5.060 | 5.077 | 5.044 | 5.077 | 493,644 | +0.02(+0.33%) |
Nov 30, 2017 | 5.066 | 5.099 | 5.044 | 5.060 | 1,033,723 | +0.01(+0.22%) |
Nov 29, 2017 | 5.060 | 5.066 | 5.022 | 5.049 | 432,289 | +0.00(+0.00%) |
Nov 28, 2017 | 5.071 | 5.071 | 5.038 | 5.049 | 511,185 | +0.01(+0.11%) |
Nov 27, 2017 | 5.066 | 5.082 | 5.038 | 5.044 | 490,295 | -0.03(-0.54%) |
Nov 24, 2017 | 5.044 | 5.082 | 5.044 | 5.071 | 109,408 | +0.03(+0.60%) |
Nov 22, 2017 | 5.027 | 5.049 | 5.022 | 5.041 | 328,668 | +0.01(+0.27%) |
Nov 21, 2017 | 5.049 | 5.049 | 5.022 | 5.027 | 437,135 | +0.00(+0.07%) |
Nov 20, 2017 | 5.013 | 5.029 | 5.002 | 5.024 | 554,752 | +0.02(+0.44%) |
Nov 17, 2017 | 4.980 | 5.008 | 4.975 | 5.002 | 375,656 | +0.03(+0.55%) |
Nov 16, 2017 | 4.975 | 4.997 | 4.964 | 4.975 | 477,195 | +0.02(+0.44%) |
Nov 15, 2017 | 4.953 | 4.969 | 4.920 | 4.953 | 532,505 | -0.01(-0.22%) |
Nov 14, 2017 | 4.964 | 4.980 | 4.947 | 4.964 | 511,526 | -0.01(-0.22%) |
Nov 13, 2017 | 5.013 | 5.019 | 4.969 | 4.975 | 540,473 | -0.05(-0.98%) |
Nov 10, 2017 | 5.008 | 5.029 | 4.997 | 5.024 | 296,190 | +0.01(+0.11%) |
Nov 09, 2017 | 5.008 | 5.019 | 4.980 | 5.019 | 680,622 | -0.02(-0.43%) |
Nov 08, 2017 | 5.029 | 5.046 | 5.019 | 5.040 | 273,802 | +0.01(+0.22%) |
Nov 07, 2017 | 5.019 | 5.040 | 5.002 | 5.029 | 781,729 | +0.02(+0.33%) |
Nov 06, 2017 | 5.019 | 5.024 | 5.008 | 5.013 | 822,131 | +0.01(+0.11%) |
Nov 03, 2017 | 5.013 | 5.019 | 5.002 | 5.008 | 525,633 | +0.00(+0.00%) |
Nov 02, 2017 | 5.024 | 5.029 | 5.002 | 5.008 | 570,992 | -0.02(-0.33%) |