Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.339 | 5.339 | 5.304 | 5.304 | 27,671 | -0.04(-0.81%) |
Jan 30, 2018 | 5.504 | 5.504 | 5.268 | 5.347 | 29,345 | +0.09(+1.72%) |
Jan 29, 2018 | 5.394 | 5.394 | 5.260 | 5.256 | 30,932 | -0.16(-2.98%) |
Jan 26, 2018 | 5.437 | 5.496 | 5.418 | 5.418 | 13,414 | -0.01(-0.22%) |
Jan 25, 2018 | 5.445 | 5.465 | 5.410 | 5.429 | 7,653 | +0.09(+1.69%) |
Jan 24, 2018 | 5.406 | 5.406 | 5.319 | 5.339 | 12,506 | -0.03(-0.59%) |
Jan 23, 2018 | 5.272 | 5.500 | 5.272 | 5.370 | 81,758 | +0.10(+1.86%) |
Jan 22, 2018 | 5.410 | 5.410 | 5.252 | 5.272 | 43,497 | -0.17(-3.11%) |
Jan 19, 2018 | 5.414 | 5.449 | 5.399 | 5.441 | 12,293 | +0.04(+0.65%) |
Jan 18, 2018 | 5.465 | 5.492 | 5.406 | 5.406 | 29,902 | -0.10(-1.86%) |
Jan 17, 2018 | 5.469 | 5.594 | 5.469 | 5.508 | 16,810 | +0.00(+0.07%) |
Jan 16, 2018 | 5.524 | 5.591 | 5.469 | 5.504 | 62,500 | -0.01(-0.21%) |
Jan 12, 2018 | 5.516 | 5.516 | 5.516 | 0 | +0.07(+1.37%) | |
Jan 11, 2018 | 5.606 | 5.606 | 5.429 | 5.441 | 57,215 | -0.13(-2.40%) |
Jan 10, 2018 | 5.968 | 5.363 | 5.575 | 71,324 | -0.01(-0.14%) | |
Jan 09, 2018 | 5.669 | 6.015 | 5.583 | 5.583 | 28,419 | -0.04(-0.77%) |
Jan 08, 2018 | 5.840 | 5.885 | 5.614 | 5.626 | 17,593 | -0.09(-1.58%) |
Jan 05, 2018 | 5.760 | 6.192 | 5.712 | 5.716 | 63,236 | -0.04(-0.75%) |
Jan 04, 2018 | 5.650 | 5.779 | 5.584 | 5.760 | 43,785 | +0.13(+2.30%) |
Jan 03, 2018 | 5.779 | 5.779 | 5.598 | 5.630 | 24,207 | -0.12(-2.12%) |
Jan 02, 2018 | 5.799 | 5.799 | 5.741 | 5.752 | 9,874 | -0.01(-0.14%) |
Dec 29, 2017 | 5.760 | 5.760 | 5.760 | 0 | +0.07(+1.17%) | |
Dec 28, 2017 | 5.720 | 5.791 | 5.681 | 5.693 | 55,345 | -0.04(-0.62%) |
Dec 27, 2017 | 5.677 | 5.834 | 5.632 | 5.728 | 18,003 | +0.03(+0.48%) |
Dec 26, 2017 | 5.736 | 5.740 | 5.484 | 5.701 | 21,910 | +0.14(+2.55%) |
Dec 22, 2017 | 5.555 | 5.756 | 5.555 | 5.559 | 24,418 | +0.05(+0.86%) |
Dec 21, 2017 | 5.583 | 5.677 | 5.508 | 5.512 | 57,411 | -0.12(-2.09%) |
Dec 20, 2017 | 5.622 | 5.748 | 5.583 | 5.630 | 33,234 | +0.01(+0.14%) |
Dec 19, 2017 | 5.744 | 5.783 | 5.622 | 5.622 | 24,003 | -0.24(-4.09%) |
Dec 18, 2017 | 5.881 | 5.933 | 5.815 | 5.862 | 17,894 | +0.03(+0.47%) |
Dec 15, 2017 | 5.995 | 6.058 | 5.819 | 5.834 | 51,655 | -0.08(-1.33%) |
Dec 14, 2017 | 5.995 | 5.995 | 5.740 | 5.913 | 94,575 | +0.17(+2.87%) |
Dec 13, 2017 | 5.559 | 5.874 | 5.548 | 5.748 | 105,337 | +0.17(+2.96%) |
Dec 12, 2017 | 5.209 | 5.622 | 5.209 | 5.583 | 517,407 | +0.40(+7.66%) |
Dec 11, 2017 | 4.969 | 5.178 | 4.918 | 5.186 | 39,234 | +0.25(+5.02%) |
Dec 08, 2017 | 5.166 | 5.241 | 4.934 | 4.938 | 30,647 | -0.19(-3.75%) |
Dec 07, 2017 | 5.284 | 5.307 | 4.970 | 5.131 | 128,201 | -0.15(-2.90%) |
Dec 06, 2017 | 5.496 | 5.504 | 5.284 | 5.284 | 36,614 | -0.22(-4.00%) |
Dec 05, 2017 | 5.504 | 5.583 | 5.386 | 5.504 | 35,859 | -0.06(-1.13%) |
Dec 04, 2017 | 5.512 | 5.512 | 5.500 | 5.567 | 52,346 | -0.04(-0.70%) |
Dec 01, 2017 | 5.795 | 5.795 | 5.535 | 5.606 | 39,239 | -0.24(-4.04%) |
Nov 30, 2017 | 5.551 | 5.933 | 5.500 | 5.842 | 106,260 | +0.26(+4.65%) |
Nov 29, 2017 | 5.846 | 5.846 | 5.524 | 5.583 | 46,880 | -0.27(-4.57%) |
Nov 28, 2017 | 5.614 | 5.889 | 5.485 | 5.850 | 43,304 | +0.24(+4.27%) |
Nov 27, 2017 | 5.695 | 5.695 | 5.532 | 5.610 | 11,189 | -0.21(-3.65%) |
Nov 24, 2017 | 5.842 | 5.874 | 5.771 | 5.822 | 11,214 | -0.09(-1.59%) |
Nov 22, 2017 | 5.870 | 6.071 | 5.870 | 5.917 | 16,869 | +0.04(+0.67%) |
Nov 21, 2017 | 5.874 | 5.924 | 5.846 | 5.878 | 57,437 | -0.03(-0.53%) |
Nov 20, 2017 | 6.022 | 6.024 | 5.889 | 5.909 | 12,711 | -0.21(-3.39%) |
Nov 17, 2017 | 5.866 | 6.120 | 5.866 | 6.116 | 65,126 | +0.24(+4.13%) |
Nov 16, 2017 | 5.901 | 5.940 | 5.870 | 5.874 | 14,650 | -0.03(-0.53%) |
Nov 15, 2017 | 5.866 | 6.012 | 5.866 | 5.905 | 100,986 | -0.04(-0.66%) |
Nov 14, 2017 | 5.944 | 6.018 | 5.901 | 5.944 | 41,181 | -0.00(-0.07%) |
Nov 13, 2017 | 6.003 | 6.003 | 5.948 | 5.948 | 6,551 | -0.07(-1.17%) |
Nov 10, 2017 | 6.108 | 6.120 | 5.987 | 6.018 | 20,091 | -0.15(-2.41%) |
Nov 09, 2017 | 6.038 | 6.183 | 5.932 | 6.167 | 28,528 | +0.05(+0.84%) |
Nov 08, 2017 | 6.054 | 6.116 | 5.964 | 6.116 | 33,885 | +0.04(+0.70%) |
Nov 07, 2017 | 5.999 | 6.185 | 5.999 | 6.073 | 23,032 | +0.12(+1.97%) |
Nov 06, 2017 | 6.007 | 6.065 | 5.924 | 5.956 | 11,062 | -0.13(-2.06%) |
Nov 03, 2017 | 6.339 | 6.339 | 6.061 | 6.081 | 69,898 | -0.19(-3.05%) |
Nov 02, 2017 | 5.862 | 6.288 | 5.854 | 6.272 | 63,016 | +0.41(+6.93%) |