Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.032 | 5.071 | 4.994 | 5.065 | 49,293 | +0.01(+0.22%) |
Jan 30, 2018 | 5.038 | 5.054 | 5.027 | 5.054 | 42,558 | -0.02(-0.43%) |
Jan 29, 2018 | 5.093 | 5.093 | 5.043 | 5.076 | 23,314 | -0.01(-0.11%) |
Jan 26, 2018 | 5.060 | 5.094 | 5.060 | 5.082 | 37,003 | +0.01(+0.22%) |
Jan 25, 2018 | 5.071 | 5.071 | 5.060 | 5.071 | 41,412 | +0.01(+0.11%) |
Jan 24, 2018 | 5.115 | 5.131 | 5.065 | 5.065 | 28,298 | -0.04(-0.76%) |
Jan 23, 2018 | 5.043 | 5.104 | 5.043 | 5.104 | 70,149 | +0.04(+0.85%) |
Jan 22, 2018 | 5.033 | 5.066 | 5.006 | 5.061 | 50,552 | +0.03(+0.66%) |
Jan 19, 2018 | 4.989 | 5.028 | 4.979 | 5.028 | 64,252 | +0.03(+0.55%) |
Jan 18, 2018 | 5.000 | 5.006 | 4.989 | 5.000 | 96,965 | +0.00(+0.00%) |
Jan 17, 2018 | 5.011 | 5.011 | 4.984 | 5.000 | 463,911 | -0.01(-0.11%) |
Jan 16, 2018 | 5.022 | 5.044 | 4.995 | 5.006 | 117,494 | +0.01(+0.22%) |
Jan 12, 2018 | 4.995 | 4.995 | 4.995 | 0 | -0.01(-0.11%) | |
Jan 11, 2018 | 5.006 | 5.011 | 5.000 | 5.000 | 96,716 | -0.01(-0.22%) |
Jan 10, 2018 | 5.011 | 5.011 | 10,424 | -0.04(-0.87%) | ||
Jan 09, 2018 | 5.050 | 5.061 | 5.041 | 5.055 | 15,917 | +0.01(+0.11%) |
Jan 08, 2018 | 5.039 | 5.054 | 5.022 | 5.050 | 58,301 | +0.01(+0.22%) |
Jan 05, 2018 | 5.006 | 5.039 | 5.006 | 5.039 | 63,206 | +0.04(+0.82%) |
Jan 04, 2018 | 4.984 | 5.006 | 4.984 | 4.997 | 42,009 | +0.00(+0.06%) |
Jan 03, 2018 | 4.995 | 5.006 | 4.978 | 4.995 | 27,071 | +0.02(+0.44%) |
Jan 02, 2018 | 4.967 | 4.973 | 4.967 | 4.973 | 33,712 | +0.02(+0.33%) |
Dec 29, 2017 | 4.956 | 4.956 | 4.956 | 0 | -0.03(-0.66%) | |
Dec 28, 2017 | 5.011 | 5.038 | 4.989 | 4.989 | 19,267 | -0.01(-0.22%) |
Dec 27, 2017 | 5.022 | 5.028 | 4.995 | 5.000 | 28,254 | +0.00(+0.00%) |
Dec 26, 2017 | 4.967 | 5.011 | 4.967 | 5.000 | 29,299 | +0.01(+0.11%) |
Dec 22, 2017 | 4.945 | 4.995 | 4.940 | 4.995 | 71,539 | +0.04(+0.89%) |
Dec 21, 2017 | 5.055 | 5.055 | 4.923 | 4.951 | 135,084 | -0.10(-1.98%) |
Dec 20, 2017 | 5.012 | 5.062 | 5.004 | 5.051 | 74,237 | +0.03(+0.65%) |
Dec 19, 2017 | 4.996 | 5.018 | 4.985 | 5.018 | 57,643 | +0.03(+0.66%) |
Dec 18, 2017 | 4.974 | 4.985 | 4.963 | 4.985 | 27,704 | +0.02(+0.33%) |
Dec 15, 2017 | 4.968 | 4.974 | 4.963 | 4.968 | 30,099 | +0.01(+0.22%) |
Dec 14, 2017 | 4.963 | 4.963 | 4.947 | 4.957 | 42,737 | -0.02(-0.33%) |
Dec 13, 2017 | 4.963 | 4.974 | 4.947 | 4.974 | 21,851 | +0.02(+0.33%) |
Dec 12, 2017 | 4.947 | 5.007 | 4.947 | 4.957 | 28,593 | +0.01(+0.22%) |
Dec 11, 2017 | 4.941 | 4.957 | 4.939 | 4.947 | 57,880 | +0.03(+0.56%) |
Dec 08, 2017 | 4.957 | 4.996 | 4.919 | 4.919 | 21,199 | -0.02(-0.44%) |
Dec 07, 2017 | 4.996 | 4.996 | 4.941 | 4.941 | 35,422 | -0.05(-1.10%) |
Dec 06, 2017 | 4.963 | 4.996 | 4.955 | 4.996 | 22,501 | +0.04(+0.77%) |
Dec 05, 2017 | 4.957 | 4.968 | 4.957 | 4.957 | 6,730 | +0.02(+0.44%) |
Dec 04, 2017 | 4.979 | 4.979 | 4.936 | 4.936 | 18,503 | -0.04(-0.77%) |
Dec 01, 2017 | 5.007 | 5.007 | 4.968 | 4.974 | 24,257 | -0.04(-0.77%) |
Nov 30, 2017 | 4.936 | 5.012 | 4.936 | 5.012 | 37,956 | +0.08(+1.67%) |
Nov 29, 2017 | 4.963 | 4.979 | 4.930 | 4.930 | 39,924 | -0.03(-0.66%) |
Nov 28, 2017 | 4.963 | 4.979 | 4.936 | 4.963 | 41,678 | +0.01(+0.11%) |
Nov 27, 2017 | 4.985 | 4.985 | 4.947 | 4.957 | 39,168 | -0.03(-0.55%) |
Nov 24, 2017 | 4.985 | 4.985 | 4.977 | 4.985 | 8,988 | +0.00(+0.00%) |
Nov 22, 2017 | 4.941 | 4.985 | 4.922 | 4.985 | 63,596 | +0.06(+1.32%) |
Nov 21, 2017 | 4.915 | 4.942 | 4.909 | 4.920 | 27,114 | +0.02(+0.45%) |
Nov 20, 2017 | 4.909 | 4.909 | 4.893 | 4.898 | 30,478 | +0.01(+0.22%) |
Nov 17, 2017 | 4.860 | 4.904 | 4.860 | 4.887 | 68,997 | +0.02(+0.45%) |
Nov 16, 2017 | 4.871 | 4.882 | 4.865 | 4.865 | 96,406 | +0.01(+0.22%) |
Nov 15, 2017 | 4.855 | 4.855 | 4.827 | 4.855 | 67,574 | -0.02(-0.34%) |
Nov 14, 2017 | 4.876 | 4.876 | 4.849 | 4.871 | 84,658 | +0.00(+0.00%) |
Nov 13, 2017 | 4.865 | 4.893 | 4.865 | 4.871 | 75,677 | -0.02(-0.45%) |
Nov 10, 2017 | 4.882 | 4.893 | 4.865 | 4.893 | 54,689 | +0.01(+0.22%) |
Nov 09, 2017 | 4.909 | 4.909 | 4.865 | 4.882 | 62,066 | -0.03(-0.67%) |
Nov 08, 2017 | 4.915 | 4.926 | 4.898 | 4.915 | 41,705 | +0.01(+0.11%) |
Nov 07, 2017 | 4.931 | 4.936 | 4.909 | 4.909 | 48,034 | -0.01(-0.11%) |
Nov 06, 2017 | 4.936 | 4.936 | 4.909 | 4.915 | 42,588 | -0.02(-0.33%) |
Nov 03, 2017 | 4.915 | 4.936 | 4.904 | 4.931 | 31,410 | +0.03(+0.56%) |
Nov 02, 2017 | 4.964 | 4.964 | 4.904 | 4.904 | 31,201 | -0.07(-1.32%) |