Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.392 | 5.441 | 5.392 | 5.441 | 4,421 | +0.03(+0.57%) |
Feb 27, 2018 | 5.418 | 5.418 | 5.381 | 5.411 | 3,614 | +0.02(+0.42%) |
Feb 26, 2018 | 5.441 | 5.441 | 5.331 | 5.388 | 3,143 | -0.09(-1.66%) |
Feb 23, 2018 | 5.471 | 5.487 | 5.456 | 5.479 | 1,469 | +0.02(+0.42%) |
Feb 22, 2018 | 5.494 | 5.494 | 5.456 | 5.456 | 5,002 | -0.04(-0.69%) |
Feb 21, 2018 | 5.420 | 5.494 | 5.420 | 5.494 | 1,716 | +0.06(+1.15%) |
Feb 20, 2018 | 5.487 | 5.487 | 5.432 | 5.432 | 3,777 | -0.06(-1.14%) |
Feb 16, 2018 | 5.494 | 5.494 | 5.494 | 0 | +0.29(+5.53%) | |
Feb 15, 2018 | 5.320 | 5.320 | 5.153 | 5.206 | 3,046 | -0.09(-1.72%) |
Feb 14, 2018 | 5.274 | 5.297 | 5.153 | 5.297 | 3,527 | -0.01(-0.14%) |
Feb 13, 2018 | 5.259 | 5.305 | 5.259 | 5.305 | 1,398 | +0.02(+0.43%) |
Feb 12, 2018 | 5.199 | 5.362 | 5.153 | 5.282 | 20,554 | -0.02(-0.29%) |
Feb 09, 2018 | 5.273 | 5.297 | 5.256 | 5.297 | 3,176 | -0.01(-0.14%) |
Feb 08, 2018 | 5.145 | 5.308 | 5.145 | 5.305 | 6,764 | +0.14(+2.79%) |
Feb 07, 2018 | 5.002 | 5.146 | 5.002 | 5.161 | 6,128 | +0.05(+0.89%) |
Feb 06, 2018 | 5.115 | 5.115 | 4.975 | 5.115 | 3,267 | +0.05(+1.05%) |
Feb 05, 2018 | 5.047 | 5.062 | 5.047 | 5.062 | 4,960 | +0.01(+0.15%) |
Feb 02, 2018 | 5.070 | 5.100 | 5.055 | 5.055 | 1,768 | -0.05(-1.04%) |
Feb 01, 2018 | 5.093 | 5.108 | 5.070 | 5.108 | 21,570 | +0.06(+1.20%) |
Jan 31, 2018 | 5.009 | 5.093 | 4.957 | 5.047 | 12,605 | -0.05(-1.04%) |
Jan 30, 2018 | 5.040 | 5.100 | 4.956 | 5.100 | 8,562 | +0.02(+0.45%) |
Jan 29, 2018 | 5.130 | 5.130 | 5.072 | 5.077 | 5,845 | -0.09(-1.76%) |
Jan 26, 2018 | 5.055 | 5.252 | 5.055 | 5.168 | 583 | -0.06(-1.16%) |
Jan 25, 2018 | 5.161 | 5.267 | 5.153 | 5.229 | 4,710 | +0.07(+1.32%) |
Jan 24, 2018 | 4.959 | 5.170 | 4.827 | 5.161 | 12,113 | +0.08(+1.64%) |
Jan 23, 2018 | 5.335 | 5.350 | 5.062 | 5.077 | 22,543 | -0.19(-3.60%) |
Jan 22, 2018 | 5.335 | 5.343 | 5.267 | 5.267 | 5,474 | -0.07(-1.37%) |
Jan 18, 2018 | 5.340 | 5.340 | 5.340 | 113 | +0.10(+1.97%) | |
Jan 17, 2018 | 5.297 | 5.297 | 5.237 | 5.237 | 699 | -0.11(-2.12%) |
Jan 16, 2018 | 5.487 | 5.487 | 5.312 | 5.350 | 18,084 | -0.13(-2.35%) |
Jan 12, 2018 | 5.479 | 5.479 | 5.479 | 0 | +0.20(+3.73%) | |
Jan 11, 2018 | 5.297 | 5.305 | 5.282 | 5.282 | 794 | +0.03(+0.58%) |
Jan 10, 2018 | 5.305 | 5.305 | 5.168 | 5.252 | 5,081 | -0.10(-1.95%) |
Jan 09, 2018 | 5.194 | 5.381 | 5.187 | 5.356 | 9,156 | +0.12(+2.28%) |
Jan 08, 2018 | 5.214 | 5.274 | 5.108 | 5.237 | 8,281 | -0.03(-0.58%) |
Jan 05, 2018 | 5.317 | 5.365 | 5.209 | 5.267 | 1,997 | +0.03(+0.58%) |
Jan 04, 2018 | 5.305 | 5.418 | 5.237 | 5.237 | 5,642 | -0.05(-1.00%) |
Jan 03, 2018 | 5.047 | 5.305 | 5.040 | 5.290 | 44,055 | +0.23(+4.49%) |
Jan 02, 2018 | 5.449 | 5.487 | 5.062 | 5.062 | 10,063 | -0.39(-7.09%) |
Dec 29, 2017 | 5.449 | 5.449 | 5.449 | 0 | +0.27(+5.20%) | |
Dec 28, 2017 | 5.316 | 5.316 | 5.180 | 5.180 | 1,608 | -0.27(-4.94%) |
Dec 27, 2017 | 5.449 | 5.449 | 5.343 | 5.449 | 47,357 | +0.00(+0.00%) |
Dec 26, 2017 | 5.267 | 5.449 | 5.194 | 5.449 | 12,095 | +0.22(+4.20%) |
Dec 22, 2017 | 5.226 | 5.229 | 5.168 | 5.229 | 2,054 | -0.04(-0.72%) |
Dec 21, 2017 | 5.252 | 5.282 | 5.252 | 5.267 | 16,354 | +0.04(+0.72%) |
Dec 20, 2017 | 4.896 | 5.237 | 4.888 | 5.229 | 29,955 | +0.05(+1.02%) |
Dec 19, 2017 | 5.153 | 5.179 | 5.153 | 5.176 | 10,365 | +0.01(+0.15%) |
Dec 18, 2017 | 5.040 | 5.168 | 5.040 | 5.168 | 32,263 | +0.08(+1.65%) |
Dec 15, 2017 | 5.084 | 5.084 | 5.084 | 5.084 | 1,006 | -0.05(-0.90%) |
Dec 14, 2017 | 5.070 | 5.138 | 5.070 | 5.130 | 10,865 | +0.09(+1.80%) |
Dec 13, 2017 | 5.077 | 5.077 | 5.002 | 5.040 | 5,836 | -0.01(-0.22%) |
Dec 12, 2017 | 4.979 | 5.070 | 4.850 | 5.051 | 6,215 | +0.12(+2.38%) |
Dec 11, 2017 | 4.858 | 4.976 | 4.858 | 4.933 | 2,772 | +0.01(+0.15%) |
Dec 08, 2017 | 4.896 | 5.002 | 4.896 | 4.926 | 2,653 | +0.03(+0.69%) |
Dec 07, 2017 | 4.730 | 4.892 | 4.730 | 4.892 | 2,272 | -0.03(-0.68%) |
Dec 06, 2017 | 4.812 | 4.926 | 4.810 | 4.926 | 4,947 | +0.08(+1.56%) |
Dec 05, 2017 | 4.850 | 4.850 | 4.850 | 4.850 | 1,682 | -0.07(-1.39%) |
Dec 04, 2017 | 5.009 | 5.009 | 4.812 | 4.918 | 5,014 | -0.01(-0.15%) |