Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.650 | 5.900 | 5.650 | 5.650 | 77,017 | +0.00(+0.00%) |
Jan 30, 2018 | 5.600 | 5.700 | 5.600 | 5.650 | 81,419 | +0.05(+0.89%) |
Jan 29, 2018 | 5.650 | 5.700 | 5.600 | 5.600 | 85,412 | -0.05(-0.88%) |
Jan 26, 2018 | 5.600 | 5.750 | 5.600 | 5.650 | 77,073 | +0.00(+0.00%) |
Jan 25, 2018 | 5.650 | 5.700 | 5.600 | 5.650 | 114,967 | -0.02(-0.44%) |
Jan 24, 2018 | 5.750 | 5.750 | 5.600 | 5.675 | 49,886 | +0.00(+0.00%) |
Jan 23, 2018 | 5.750 | 5.750 | 5.600 | 5.675 | 55,791 | -0.03(-0.44%) |
Jan 22, 2018 | 5.550 | 5.750 | 5.550 | 5.700 | 122,961 | +0.10(+1.79%) |
Jan 19, 2018 | 5.550 | 5.600 | 5.500 | 5.600 | 46,631 | +0.00(+0.00%) |
Jan 18, 2018 | 5.550 | 5.600 | 5.500 | 5.600 | 31,411 | +0.05(+0.90%) |
Jan 17, 2018 | 5.500 | 5.600 | 5.500 | 5.550 | 48,928 | +0.00(+0.00%) |
Jan 16, 2018 | 5.650 | 5.750 | 5.500 | 5.550 | 63,298 | -0.05(-0.89%) |
Jan 12, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.550 | 5.600 | 5.500 | 5.600 | 28,771 | +0.05(+0.90%) |
Jan 10, 2018 | 5.600 | 5.550 | 5.550 | 35,862 | +0.00(+0.00%) | |
Jan 09, 2018 | 5.500 | 5.800 | 5.500 | 5.550 | 111,490 | +0.00(+0.00%) |
Jan 08, 2018 | 5.550 | 5.600 | 5.550 | 5.550 | 43,387 | -0.05(-0.89%) |
Jan 05, 2018 | 5.500 | 5.650 | 5.500 | 5.600 | 142,755 | +0.10(+1.82%) |
Jan 04, 2018 | 5.500 | 5.600 | 5.450 | 5.500 | 36,260 | +0.00(+0.00%) |
Jan 03, 2018 | 5.400 | 5.650 | 5.400 | 5.500 | 120,606 | +0.05(+0.92%) |
Jan 02, 2018 | 5.450 | 5.500 | 5.400 | 5.450 | 88,909 | -0.05(-0.91%) |
Dec 29, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.450 | 5.550 | 5.450 | 5.500 | 48,522 | +0.00(+0.00%) |
Dec 27, 2017 | 5.600 | 5.650 | 5.500 | 5.500 | 125,877 | -0.05(-0.90%) |
Dec 26, 2017 | 5.550 | 5.625 | 5.450 | 5.550 | 74,158 | +0.15(+2.78%) |
Dec 22, 2017 | 5.500 | 5.800 | 5.400 | 5.400 | 122,736 | -0.05(-0.92%) |
Dec 21, 2017 | 5.400 | 5.800 | 5.400 | 5.450 | 514,956 | +0.65(+13.54%) |
Dec 20, 2017 | 4.650 | 4.900 | 4.650 | 4.800 | 87,557 | +0.10(+2.13%) |
Dec 19, 2017 | 4.700 | 4.900 | 4.650 | 4.700 | 1,011,167 | +0.00(+0.00%) |
Dec 18, 2017 | 4.700 | 4.850 | 4.650 | 4.700 | 151,607 | +0.05(+1.08%) |
Dec 15, 2017 | 4.650 | 4.800 | 4.600 | 4.650 | 266,458 | -0.05(-1.06%) |
Dec 14, 2017 | 4.650 | 4.800 | 4.600 | 4.700 | 160,833 | +0.00(+0.00%) |
Dec 13, 2017 | 4.850 | 4.850 | 4.700 | 4.700 | 55,111 | +0.10(+2.17%) |
Dec 12, 2017 | 4.650 | 4.850 | 4.500 | 4.600 | 53,296 | +0.00(+0.00%) |
Dec 11, 2017 | 4.850 | 4.875 | 4.525 | 4.600 | 145,412 | -0.25(-5.15%) |
Dec 08, 2017 | 4.850 | 4.986 | 4.800 | 4.850 | 27,711 | +0.00(+0.00%) |
Dec 07, 2017 | 4.850 | 5.000 | 4.800 | 4.850 | 32,443 | +0.00(+0.00%) |
Dec 06, 2017 | 5.000 | 5.100 | 4.850 | 4.850 | 124,202 | -0.15(-3.00%) |
Dec 05, 2017 | 5.150 | 5.220 | 5.000 | 5.000 | 35,804 | -0.15(-2.91%) |
Dec 04, 2017 | 5.250 | 5.250 | 5.100 | 5.150 | 121,730 | +0.00(+0.00%) |
Dec 01, 2017 | 5.450 | 5.450 | 5.050 | 5.150 | 118,700 | -0.35(-6.36%) |
Nov 30, 2017 | 5.550 | 5.550 | 5.300 | 5.500 | 99,450 | +0.10(+1.85%) |
Nov 29, 2017 | 5.150 | 5.400 | 5.150 | 5.400 | 48,855 | +0.20(+3.85%) |
Nov 28, 2017 | 5.050 | 5.350 | 5.050 | 5.200 | 53,426 | +0.10(+1.96%) |
Nov 27, 2017 | 5.150 | 5.300 | 5.000 | 5.100 | 125,794 | -0.05(-0.97%) |
Nov 24, 2017 | 5.200 | 5.200 | 5.100 | 5.150 | 18,984 | +0.10(+1.98%) |
Nov 22, 2017 | 5.150 | 5.250 | 5.050 | 5.050 | 157,698 | -0.05(-0.98%) |
Nov 21, 2017 | 5.100 | 5.150 | 5.000 | 5.100 | 45,775 | +0.05(+0.99%) |
Nov 20, 2017 | 4.900 | 5.050 | 4.900 | 5.050 | 114,106 | +0.15(+3.06%) |
Nov 17, 2017 | 4.850 | 4.950 | 4.850 | 4.900 | 49,049 | -0.05(-1.01%) |
Nov 16, 2017 | 4.700 | 4.975 | 4.700 | 4.950 | 67,785 | +0.25(+5.32%) |
Nov 15, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 76,335 | -0.15(-3.09%) |
Nov 14, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 74,142 | -0.05(-1.02%) |
Nov 13, 2017 | 5.000 | 5.040 | 4.850 | 4.900 | 56,289 | -0.10(-2.00%) |
Nov 10, 2017 | 5.100 | 5.100 | 5.000 | 5.000 | 57,078 | -0.05(-0.99%) |
Nov 09, 2017 | 5.350 | 5.550 | 4.950 | 5.050 | 125,203 | -0.30(-5.61%) |
Nov 08, 2017 | 5.200 | 5.400 | 5.200 | 5.350 | 81,954 | +0.05(+0.94%) |
Nov 07, 2017 | 5.600 | 5.600 | 5.200 | 5.300 | 134,751 | -0.30(-5.36%) |
Nov 06, 2017 | 5.750 | 5.750 | 5.550 | 5.600 | 170,061 | -0.15(-2.61%) |
Nov 03, 2017 | 6.000 | 6.046 | 5.650 | 5.750 | 143,348 | -0.30(-4.96%) |
Nov 02, 2017 | 6.001 | 6.150 | 6.000 | 6.050 | 57,771 | -0.05(-0.82%) |