Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.280 | 5.280 | 5.250 | 5.260 | 12,595 | +0.00(+0.00%) |
Feb 27, 2018 | 5.180 | 5.290 | 5.180 | 5.260 | 31,470 | +0.10(+1.97%) |
Feb 26, 2018 | 5.150 | 5.160 | 5.140 | 5.159 | 12,896 | -0.03(-0.61%) |
Feb 23, 2018 | 5.180 | 5.191 | 5.175 | 5.190 | 4,113 | +0.03(+0.58%) |
Feb 22, 2018 | 5.200 | 5.200 | 5.160 | 5.160 | 28,306 | -0.06(-1.15%) |
Feb 21, 2018 | 5.160 | 5.220 | 5.160 | 5.220 | 33,439 | +0.06(+1.16%) |
Feb 20, 2018 | 5.100 | 5.177 | 5.070 | 5.160 | 53,307 | +0.14(+2.79%) |
Feb 16, 2018 | 5.020 | 5.020 | 5.020 | 0 | +0.03(+0.60%) | |
Feb 15, 2018 | 4.990 | 5.020 | 4.980 | 4.990 | 35,904 | -0.01(-0.20%) |
Feb 14, 2018 | 5.140 | 5.140 | 4.975 | 5.000 | 106,573 | -0.18(-3.47%) |
Feb 13, 2018 | 5.230 | 5.230 | 5.175 | 5.180 | 22,610 | -0.05(-0.96%) |
Feb 12, 2018 | 5.250 | 5.250 | 5.210 | 5.230 | 73,124 | -0.06(-1.13%) |
Feb 09, 2018 | 5.300 | 5.315 | 5.260 | 5.290 | 44,004 | +0.02(+0.38%) |
Feb 08, 2018 | 5.290 | 5.300 | 5.240 | 5.270 | 34,602 | -0.01(-0.19%) |
Feb 07, 2018 | 5.240 | 5.308 | 5.226 | 5.280 | 62,406 | +0.05(+0.96%) |
Feb 06, 2018 | 5.130 | 5.230 | 5.130 | 5.230 | 82,084 | +0.12(+2.35%) |
Feb 05, 2018 | 5.120 | 5.126 | 5.090 | 5.110 | 44,623 | -0.04(-0.78%) |
Feb 02, 2018 | 5.110 | 5.180 | 5.110 | 5.150 | 81,468 | +0.14(+2.79%) |
Feb 01, 2018 | 5.080 | 5.099 | 5.010 | 5.010 | 56,688 | -0.03(-0.60%) |
Jan 31, 2018 | 5.060 | 5.120 | 5.030 | 5.040 | 54,648 | -0.07(-1.37%) |
Jan 30, 2018 | 5.040 | 5.115 | 5.040 | 5.110 | 31,614 | +0.04(+0.79%) |
Jan 29, 2018 | 5.050 | 5.110 | 5.050 | 5.070 | 28,496 | +0.07(+1.40%) |
Jan 26, 2018 | 4.990 | 5.005 | 4.970 | 5.000 | 29,992 | -0.02(-0.40%) |
Jan 25, 2018 | 4.940 | 5.045 | 4.880 | 5.020 | 51,721 | +0.09(+1.83%) |
Jan 24, 2018 | 4.980 | 4.980 | 4.900 | 4.930 | 85,781 | -0.14(-2.76%) |
Jan 23, 2018 | 5.140 | 5.140 | 5.070 | 5.070 | 32,865 | -0.05(-0.98%) |
Jan 22, 2018 | 5.150 | 5.150 | 5.120 | 5.120 | 31,865 | -0.02(-0.39%) |
Jan 19, 2018 | 5.140 | 5.150 | 5.111 | 5.140 | 27,609 | -0.05(-0.96%) |
Jan 18, 2018 | 5.170 | 5.200 | 5.150 | 5.190 | 38,339 | +0.03(+0.58%) |
Jan 17, 2018 | 5.100 | 5.170 | 5.070 | 5.160 | 19,513 | +0.09(+1.78%) |
Jan 16, 2018 | 5.120 | 5.140 | 5.064 | 5.070 | 33,797 | -0.01(-0.29%) |
Jan 12, 2018 | 5.085 | 5.085 | 5.085 | 0 | -0.14(-2.59%) | |
Jan 11, 2018 | 5.220 | 5.235 | 5.208 | 5.220 | 10,512 | -0.04(-0.67%) |
Jan 10, 2018 | 5.240 | 5.270 | 5.240 | 5.255 | 33,677 | -0.04(-0.76%) |
Jan 09, 2018 | 5.310 | 5.320 | 5.280 | 5.295 | 33,547 | +0.05(+1.05%) |
Jan 08, 2018 | 5.250 | 5.264 | 5.239 | 5.240 | 5,752 | +0.00(+0.00%) |
Jan 05, 2018 | 5.280 | 5.280 | 5.220 | 5.240 | 31,668 | +0.02(+0.38%) |
Jan 04, 2018 | 5.280 | 5.280 | 5.195 | 5.220 | 24,278 | -0.07(-1.29%) |
Jan 03, 2018 | 5.250 | 5.324 | 5.250 | 5.288 | 33,201 | +0.03(+0.54%) |
Jan 02, 2018 | 5.260 | 5.310 | 5.250 | 5.260 | 85,298 | -0.10(-1.87%) |
Dec 29, 2017 | 5.360 | 5.360 | 5.360 | 0 | -0.08(-1.47%) | |
Dec 28, 2017 | 5.440 | 5.455 | 5.435 | 5.440 | 90,630 | -0.04(-0.73%) |
Dec 27, 2017 | 5.492 | 5.510 | 5.475 | 5.480 | 25,029 | -0.04(-0.72%) |
Dec 26, 2017 | 5.550 | 5.550 | 5.515 | 5.520 | 68,125 | -0.08(-1.43%) |
Dec 22, 2017 | 5.630 | 5.636 | 5.580 | 5.600 | 47,756 | -0.06(-1.06%) |
Dec 21, 2017 | 5.690 | 5.690 | 5.660 | 5.660 | 4,877 | -0.03(-0.53%) |
Dec 20, 2017 | 5.710 | 5.710 | 5.670 | 5.690 | 13,091 | -0.02(-0.35%) |
Dec 19, 2017 | 5.760 | 5.760 | 5.710 | 5.710 | 43,861 | -0.03(-0.52%) |
Dec 18, 2017 | 5.750 | 5.750 | 5.710 | 5.740 | 32,692 | -0.04(-0.69%) |
Dec 15, 2017 | 5.762 | 5.790 | 5.762 | 5.780 | 23,396 | -0.01(-0.17%) |
Dec 14, 2017 | 5.820 | 5.820 | 5.790 | 5.790 | 4,961 | +0.01(+0.17%) |
Dec 13, 2017 | 5.880 | 5.896 | 5.750 | 5.780 | 69,600 | -0.10(-1.70%) |
Dec 12, 2017 | 5.950 | 5.970 | 5.880 | 5.880 | 37,477 | -0.02(-0.34%) |
Dec 11, 2017 | 5.860 | 5.930 | 5.850 | 5.900 | 37,726 | +0.05(+0.85%) |
Dec 08, 2017 | 5.840 | 5.879 | 5.830 | 5.850 | 32,206 | -0.02(-0.34%) |
Dec 07, 2017 | 5.820 | 5.889 | 5.808 | 5.870 | 27,574 | +0.16(+2.81%) |
Dec 06, 2017 | 5.730 | 5.730 | 5.681 | 5.710 | 25,906 | +0.03(+0.52%) |
Dec 05, 2017 | 5.670 | 5.740 | 5.670 | 5.680 | 9,613 | +0.07(+1.25%) |
Dec 04, 2017 | 5.620 | 5.629 | 5.620 | 5.610 | 11,625 | +0.03(+0.54%) |