Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.600 | 5.650 | 5.330 | 5.340 | 18,981 | -0.24(-4.30%) |
Feb 27, 2018 | 5.390 | 5.690 | 5.231 | 5.580 | 35,174 | +0.24(+4.49%) |
Feb 26, 2018 | 5.420 | 5.500 | 5.250 | 5.340 | 29,913 | -0.05(-0.93%) |
Feb 23, 2018 | 5.181 | 5.405 | 5.181 | 5.390 | 20,482 | -0.08(-1.46%) |
Feb 22, 2018 | 5.490 | 5.191 | 5.470 | 22,397 | +0.10(+1.86%) | |
Feb 21, 2018 | 5.450 | 5.690 | 5.110 | 5.370 | 45,358 | -0.04(-0.76%) |
Feb 20, 2018 | 5.450 | 5.699 | 5.300 | 5.411 | 34,089 | -0.08(-1.44%) |
Feb 16, 2018 | 5.490 | 5.490 | 5.490 | 0 | -0.15(-2.66%) | |
Feb 15, 2018 | 5.050 | 5.640 | 5.050 | 5.640 | 52,820 | +0.56(+11.02%) |
Feb 14, 2018 | 5.100 | 5.141 | 5.000 | 5.080 | 43,598 | +0.00(+0.00%) |
Feb 13, 2018 | 5.060 | 5.130 | 4.990 | 5.080 | 14,300 | +0.09(+1.80%) |
Feb 12, 2018 | 5.050 | 5.320 | 4.900 | 4.990 | 72,953 | -0.02(-0.40%) |
Feb 09, 2018 | 5.540 | 5.615 | 4.610 | 5.010 | 116,299 | -0.44(-8.07%) |
Feb 08, 2018 | 5.500 | 6.000 | 5.430 | 5.450 | 114,758 | -0.05(-0.91%) |
Feb 07, 2018 | 5.670 | 6.049 | 5.460 | 5.500 | 233,049 | -0.17(-3.00%) |
Feb 06, 2018 | 5.850 | 5.850 | 5.400 | 5.670 | 111,054 | -0.09(-1.56%) |
Feb 05, 2018 | 5.670 | 5.895 | 5.670 | 5.760 | 60,003 | +0.07(+1.23%) |
Feb 02, 2018 | 5.730 | 5.730 | 5.578 | 5.690 | 14,472 | -0.06(-1.04%) |
Feb 01, 2018 | 5.700 | 6.000 | 5.521 | 5.750 | 56,481 | +0.11(+1.95%) |
Jan 31, 2018 | 5.710 | 5.775 | 5.600 | 5.640 | 23,546 | +0.04(+0.71%) |
Jan 30, 2018 | 5.560 | 5.979 | 5.560 | 5.600 | 32,418 | +0.01(+0.18%) |
Jan 29, 2018 | 5.910 | 5.950 | 5.590 | 5.590 | 42,845 | -0.29(-4.93%) |
Jan 26, 2018 | 5.790 | 5.930 | 5.790 | 5.880 | 36,336 | +0.05(+0.86%) |
Jan 25, 2018 | 5.970 | 5.970 | 5.785 | 5.830 | 36,933 | -0.10(-1.69%) |
Jan 24, 2018 | 5.890 | 6.050 | 5.870 | 5.930 | 48,430 | +0.09(+1.54%) |
Jan 23, 2018 | 5.920 | 5.990 | 5.830 | 5.840 | 59,814 | -0.08(-1.35%) |
Jan 22, 2018 | 5.950 | 5.950 | 5.800 | 5.920 | 37,428 | +0.04(+0.68%) |
Jan 19, 2018 | 5.750 | 5.950 | 5.740 | 5.880 | 58,225 | +0.13(+2.26%) |
Jan 18, 2018 | 5.470 | 5.940 | 5.470 | 5.750 | 72,698 | +0.28(+5.12%) |
Jan 17, 2018 | 5.260 | 5.738 | 5.260 | 5.470 | 73,297 | +0.02(+0.37%) |
Jan 16, 2018 | 5.300 | 5.450 | 5.300 | 5.450 | 35,845 | +0.10(+1.87%) |
Jan 12, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.360 | 5.390 | 5.120 | 5.350 | 19,968 | -0.01(-0.19%) |
Jan 10, 2018 | 5.330 | 5.380 | 5.220 | 5.360 | 34,584 | +0.00(+0.00%) |
Jan 09, 2018 | 5.020 | 5.380 | 4.900 | 5.360 | 79,636 | +0.37(+7.41%) |
Jan 08, 2018 | 5.060 | 5.070 | 4.900 | 4.990 | 41,241 | -0.03(-0.60%) |
Jan 05, 2018 | 5.080 | 5.090 | 4.948 | 5.020 | 13,335 | +0.00(+0.00%) |
Jan 04, 2018 | 5.060 | 5.164 | 4.928 | 5.020 | 32,372 | -0.08(-1.57%) |
Jan 03, 2018 | 5.030 | 5.210 | 5.030 | 5.100 | 41,192 | +0.07(+1.39%) |
Jan 02, 2018 | 5.320 | 5.320 | 5.030 | 5.030 | 32,609 | -0.22(-4.19%) |
Dec 29, 2017 | 5.250 | 5.250 | 5.250 | 0 | -0.04(-0.76%) | |
Dec 28, 2017 | 5.220 | 5.330 | 5.200 | 5.290 | 10,439 | +0.09(+1.73%) |
Dec 27, 2017 | 5.220 | 5.350 | 5.190 | 5.200 | 53,785 | -0.04(-0.76%) |
Dec 26, 2017 | 5.000 | 5.250 | 5.000 | 5.240 | 34,196 | +0.21(+4.17%) |
Dec 22, 2017 | 4.850 | 5.080 | 4.850 | 5.030 | 39,374 | +0.14(+2.86%) |
Dec 21, 2017 | 5.050 | 5.050 | 4.850 | 4.890 | 53,236 | -0.15(-2.98%) |
Dec 20, 2017 | 5.050 | 5.200 | 5.020 | 5.040 | 41,564 | -0.01(-0.20%) |
Dec 19, 2017 | 5.050 | 5.090 | 5.020 | 5.050 | 26,006 | -0.01(-0.20%) |
Dec 18, 2017 | 5.100 | 5.175 | 5.000 | 5.060 | 22,178 | -0.09(-1.75%) |
Dec 15, 2017 | 5.270 | 5.270 | 5.040 | 5.150 | 14,356 | -0.10(-1.90%) |
Dec 14, 2017 | 5.160 | 5.360 | 5.010 | 5.250 | 35,604 | +0.09(+1.74%) |
Dec 13, 2017 | 5.210 | 5.300 | 5.080 | 5.160 | 13,198 | -0.05(-0.96%) |
Dec 12, 2017 | 5.350 | 5.420 | 5.090 | 5.210 | 44,717 | -0.12(-2.25%) |
Dec 11, 2017 | 5.320 | 5.400 | 5.164 | 5.330 | 57,713 | +0.16(+3.09%) |
Dec 08, 2017 | 5.130 | 5.240 | 5.090 | 5.170 | 24,076 | +0.07(+1.37%) |
Dec 07, 2017 | 5.120 | 5.250 | 5.010 | 5.100 | 76,237 | -0.06(-1.16%) |
Dec 06, 2017 | 4.840 | 5.263 | 4.840 | 5.160 | 127,801 | +0.14(+2.79%) |
Dec 05, 2017 | 4.790 | 5.030 | 4.690 | 5.020 | 105,545 | +0.33(+7.04%) |
Dec 04, 2017 | 4.860 | 4.860 | 4.615 | 4.690 | 52,676 | -0.24(-4.87%) |