Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.322 | 5.342 | 5.312 | 5.317 | 201,926 | +0.01(+0.19%) |
Feb 27, 2018 | 5.328 | 5.338 | 5.302 | 5.307 | 314,606 | -0.01(-0.15%) |
Feb 26, 2018 | 5.297 | 5.348 | 5.297 | 5.315 | 402,681 | +0.02(+0.34%) |
Feb 23, 2018 | 5.312 | 5.328 | 5.292 | 5.297 | 300,381 | -0.01(-0.19%) |
Feb 22, 2018 | 5.250 | 5.310 | 5.250 | 5.307 | 665,385 | +0.06(+1.08%) |
Feb 21, 2018 | 5.225 | 5.261 | 5.212 | 5.250 | 904,212 | +0.04(+0.79%) |
Feb 20, 2018 | 5.214 | 5.225 | 5.194 | 5.209 | 357,093 | -0.01(-0.10%) |
Feb 16, 2018 | 5.214 | 5.214 | 5.214 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.245 | 5.245 | 5.194 | 5.204 | 290,741 | -0.03(-0.59%) |
Feb 14, 2018 | 5.225 | 5.266 | 5.214 | 5.235 | 268,569 | +0.01(+0.20%) |
Feb 13, 2018 | 5.225 | 5.249 | 5.217 | 5.225 | 291,079 | -0.03(-0.49%) |
Feb 12, 2018 | 5.199 | 5.256 | 5.184 | 5.250 | 429,793 | +0.06(+1.19%) |
Feb 09, 2018 | 5.276 | 5.294 | 5.147 | 5.189 | 705,168 | -0.07(-1.27%) |
Feb 08, 2018 | 5.276 | 5.290 | 5.250 | 5.256 | 653,087 | -0.03(-0.58%) |
Feb 07, 2018 | 5.250 | 5.286 | 5.245 | 5.286 | 369,113 | +0.03(+0.58%) |
Feb 06, 2018 | 5.189 | 5.256 | 5.148 | 5.256 | 1,245,555 | +0.01(+0.10%) |
Feb 05, 2018 | 5.235 | 5.296 | 5.199 | 5.250 | 857,408 | -0.02(-0.29%) |
Feb 02, 2018 | 5.215 | 5.266 | 5.189 | 5.266 | 847,920 | +0.03(+0.59%) |
Feb 01, 2018 | 5.210 | 5.271 | 5.210 | 5.235 | 396,046 | -0.01(-0.10%) |
Jan 31, 2018 | 5.245 | 5.271 | 5.234 | 5.240 | 375,278 | +0.01(+0.10%) |
Jan 30, 2018 | 5.210 | 5.235 | 5.184 | 5.235 | 425,954 | +0.01(+0.10%) |
Jan 29, 2018 | 5.286 | 5.296 | 5.230 | 5.230 | 535,793 | -0.06(-1.06%) |
Jan 26, 2018 | 5.281 | 5.312 | 5.276 | 5.286 | 374,677 | +0.01(+0.10%) |
Jan 25, 2018 | 5.301 | 5.332 | 5.276 | 5.281 | 447,912 | -0.02(-0.29%) |
Jan 24, 2018 | 5.281 | 5.312 | 5.266 | 5.296 | 441,134 | +0.02(+0.29%) |
Jan 23, 2018 | 5.245 | 5.291 | 5.245 | 5.281 | 217,086 | +0.04(+0.68%) |
Jan 22, 2018 | 5.240 | 5.261 | 5.235 | 5.245 | 307,547 | +0.01(+0.10%) |
Jan 19, 2018 | 5.225 | 5.243 | 5.214 | 5.240 | 317,327 | +0.01(+0.20%) |
Jan 18, 2018 | 5.250 | 5.250 | 5.217 | 5.230 | 481,673 | -0.03(-0.58%) |
Jan 17, 2018 | 5.261 | 5.281 | 5.248 | 5.261 | 221,325 | +0.00(+0.00%) |
Jan 16, 2018 | 5.261 | 5.273 | 5.250 | 5.261 | 689,252 | +0.00(+0.00%) |
Jan 12, 2018 | 5.261 | 5.261 | 5.261 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 5.286 | 5.299 | 5.261 | 5.266 | 554,146 | -0.02(-0.29%) |
Jan 10, 2018 | 5.286 | 5.291 | 5.271 | 5.281 | 353,538 | -0.03(-0.48%) |
Jan 09, 2018 | 5.311 | 5.311 | 5.291 | 5.306 | 244,554 | +0.00(+0.00%) |
Jan 08, 2018 | 5.291 | 5.322 | 5.266 | 5.306 | 393,610 | +0.02(+0.29%) |
Jan 05, 2018 | 5.322 | 5.322 | 5.256 | 5.291 | 673,866 | -0.03(-0.57%) |
Jan 04, 2018 | 5.317 | 5.322 | 5.281 | 5.322 | 511,902 | +0.01(+0.19%) |
Jan 03, 2018 | 5.301 | 5.333 | 5.291 | 5.311 | 496,157 | +0.03(+0.48%) |
Jan 02, 2018 | 5.276 | 5.306 | 5.271 | 5.286 | 530,505 | +0.00(+0.00%) |
Dec 29, 2017 | 5.286 | 5.286 | 5.286 | 0 | +0.03(+0.58%) | |
Dec 28, 2017 | 5.256 | 5.281 | 5.235 | 5.256 | 282,373 | -0.01(-0.10%) |
Dec 27, 2017 | 5.246 | 5.261 | 5.241 | 5.261 | 399,223 | +0.02(+0.39%) |
Dec 26, 2017 | 5.230 | 5.246 | 5.220 | 5.241 | 330,342 | +0.01(+0.10%) |
Dec 22, 2017 | 5.210 | 5.261 | 5.210 | 5.235 | 326,761 | +0.03(+0.49%) |
Dec 21, 2017 | 5.230 | 5.246 | 5.205 | 5.210 | 397,976 | -0.03(-0.48%) |
Dec 20, 2017 | 5.235 | 5.241 | 5.213 | 5.235 | 483,782 | +0.00(+0.00%) |
Dec 19, 2017 | 5.251 | 5.261 | 5.210 | 5.235 | 399,205 | -0.03(-0.48%) |
Dec 18, 2017 | 5.286 | 5.286 | 5.246 | 5.261 | 628,634 | -0.04(-0.67%) |
Dec 15, 2017 | 5.286 | 5.296 | 5.266 | 5.296 | 235,821 | +0.01(+0.19%) |
Dec 14, 2017 | 5.251 | 5.291 | 5.236 | 5.286 | 331,954 | +0.05(+0.87%) |
Dec 13, 2017 | 5.246 | 5.261 | 5.215 | 5.241 | 204,361 | -0.02(-0.29%) |
Dec 12, 2017 | 5.311 | 5.311 | 5.241 | 5.256 | 282,897 | -0.05(-0.96%) |
Dec 11, 2017 | 5.311 | 5.317 | 5.286 | 5.306 | 266,643 | +0.01(+0.10%) |
Dec 08, 2017 | 5.317 | 5.327 | 5.271 | 5.301 | 299,868 | -0.02(-0.29%) |
Dec 07, 2017 | 5.311 | 5.317 | 5.281 | 5.317 | 407,888 | +0.02(+0.28%) |
Dec 06, 2017 | 5.322 | 5.337 | 5.286 | 5.301 | 425,006 | -0.02(-0.28%) |
Dec 05, 2017 | 5.266 | 5.317 | 5.256 | 5.317 | 470,542 | +0.07(+1.25%) |
Dec 04, 2017 | 5.261 | 5.281 | 5.248 | 5.251 | 438,114 | -0.01(-0.10%) |