Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.656 | 5.701 | 5.391 | 5.391 | 10,163 | -0.27(-4.69%) |
Feb 27, 2018 | 5.745 | 5.789 | 5.568 | 5.656 | 14,207 | -0.09(-1.54%) |
Feb 26, 2018 | 5.612 | 5.745 | 5.524 | 5.745 | 21,303 | +0.13(+2.36%) |
Feb 23, 2018 | 5.612 | 5.701 | 5.568 | 5.612 | 12,552 | +0.00(+0.00%) |
Feb 22, 2018 | 5.612 | 5.628 | 5.524 | 5.612 | 38,896 | -0.04(-0.78%) |
Feb 21, 2018 | 5.480 | 5.656 | 5.391 | 5.656 | 26,950 | +0.22(+4.06%) |
Feb 20, 2018 | 5.478 | 5.564 | 5.435 | 5.435 | 81,364 | -0.04(-0.78%) |
Feb 16, 2018 | 5.478 | 5.478 | 5.478 | 0 | +0.17(+3.23%) | |
Feb 15, 2018 | 5.136 | 5.393 | 5.136 | 5.307 | 20,557 | +0.17(+3.33%) |
Feb 14, 2018 | 5.221 | 5.221 | 5.136 | 5.136 | 11,418 | -0.09(-1.64%) |
Feb 13, 2018 | 5.221 | 5.350 | 5.221 | 5.221 | 13,076 | -0.09(-1.61%) |
Feb 12, 2018 | 5.350 | 5.435 | 5.307 | 5.307 | 17,914 | -0.04(-0.80%) |
Feb 09, 2018 | 5.307 | 5.393 | 5.221 | 5.350 | 19,029 | +0.13(+2.46%) |
Feb 08, 2018 | 5.307 | 5.307 | 5.221 | 5.221 | 8,848 | -0.09(-1.61%) |
Feb 07, 2018 | 5.179 | 5.393 | 5.136 | 5.307 | 29,246 | +0.17(+3.33%) |
Feb 06, 2018 | 5.179 | 5.264 | 5.136 | 5.136 | 47,769 | -0.17(-3.23%) |
Feb 05, 2018 | 5.435 | 5.435 | 5.264 | 5.307 | 38,215 | -0.13(-2.36%) |
Feb 02, 2018 | 5.521 | 5.521 | 5.393 | 5.435 | 9,319 | -0.09(-1.55%) |
Feb 01, 2018 | 5.478 | 5.521 | 5.478 | 5.521 | 9,315 | +0.04(+0.78%) |
Jan 31, 2018 | 5.478 | 5.564 | 5.478 | 5.478 | 12,083 | +0.00(+0.00%) |
Jan 30, 2018 | 5.521 | 5.564 | 5.478 | 5.478 | 39,521 | -0.09(-1.54%) |
Jan 29, 2018 | 5.564 | 5.632 | 5.564 | 5.564 | 12,894 | -0.09(-1.52%) |
Jan 26, 2018 | 5.607 | 5.656 | 5.564 | 5.649 | 7,426 | +0.00(+0.00%) |
Jan 25, 2018 | 5.735 | 5.735 | 5.564 | 5.649 | 9,721 | -0.04(-0.75%) |
Jan 24, 2018 | 5.735 | 5.735 | 5.692 | 5.692 | 8,544 | -0.09(-1.48%) |
Jan 23, 2018 | 5.821 | 5.821 | 5.692 | 5.778 | 8,722 | +0.00(+0.00%) |
Jan 22, 2018 | 5.770 | 5.791 | 5.654 | 5.778 | 17,470 | +0.00(+0.00%) |
Jan 19, 2018 | 5.692 | 5.778 | 5.692 | 5.778 | 13,883 | +0.04(+0.75%) |
Jan 18, 2018 | 5.692 | 5.750 | 5.692 | 5.735 | 9,661 | +0.04(+0.75%) |
Jan 17, 2018 | 5.649 | 5.697 | 5.635 | 5.692 | 14,982 | +0.04(+0.76%) |
Jan 16, 2018 | 5.821 | 5.821 | 5.564 | 5.649 | 19,162 | -0.09(-1.49%) |
Jan 12, 2018 | 5.735 | 5.735 | 5.735 | 0 | +0.26(+4.69%) | |
Jan 11, 2018 | 5.521 | 5.564 | 5.478 | 5.478 | 12,890 | -0.04(-0.78%) |
Jan 10, 2018 | 5.478 | 5.564 | 5.478 | 5.521 | 10,059 | -0.04(-0.77%) |
Jan 09, 2018 | 5.542 | 5.564 | 5.478 | 5.564 | 14,769 | +0.09(+1.56%) |
Jan 08, 2018 | 5.478 | 5.521 | 5.478 | 5.478 | 14,095 | -0.04(-0.78%) |
Jan 05, 2018 | 5.478 | 5.564 | 5.478 | 5.521 | 5,801 | +0.04(+0.78%) |
Jan 04, 2018 | 5.521 | 5.532 | 5.478 | 5.478 | 17,306 | +0.00(+0.00%) |
Jan 03, 2018 | 5.607 | 5.692 | 5.478 | 5.478 | 17,678 | -0.13(-2.29%) |
Jan 02, 2018 | 5.607 | 5.611 | 5.564 | 5.607 | 16,368 | +0.04(+0.77%) |
Dec 29, 2017 | 5.564 | 5.564 | 5.564 | 0 | -0.04(-0.76%) | |
Dec 28, 2017 | 5.735 | 5.735 | 5.564 | 5.607 | 6,803 | -0.13(-2.24%) |
Dec 27, 2017 | 5.692 | 5.778 | 5.692 | 5.735 | 4,493 | +0.09(+1.52%) |
Dec 26, 2017 | 5.735 | 5.735 | 5.607 | 5.649 | 10,446 | -0.09(-1.49%) |
Dec 22, 2017 | 6.035 | 6.035 | 5.692 | 5.735 | 34,897 | -0.39(-6.29%) |
Dec 21, 2017 | 5.564 | 6.120 | 5.564 | 6.120 | 103,918 | +0.56(+10.00%) |
Dec 20, 2017 | 5.607 | 5.645 | 5.521 | 5.564 | 10,575 | +0.00(+0.00%) |
Dec 19, 2017 | 5.735 | 5.735 | 5.521 | 5.564 | 15,209 | -0.17(-2.99%) |
Dec 18, 2017 | 5.692 | 5.735 | 5.649 | 5.735 | 11,704 | +0.04(+0.75%) |
Dec 15, 2017 | 5.564 | 5.735 | 5.478 | 5.692 | 52,796 | +0.13(+2.31%) |
Dec 14, 2017 | 5.564 | 5.607 | 5.521 | 5.564 | 24,782 | -0.04(-0.76%) |
Dec 13, 2017 | 5.607 | 5.649 | 5.478 | 5.607 | 24,597 | +0.04(+0.77%) |
Dec 12, 2017 | 5.564 | 5.649 | 5.521 | 5.564 | 21,214 | +0.00(+0.00%) |
Dec 11, 2017 | 5.649 | 5.778 | 5.521 | 5.564 | 15,791 | +0.00(+0.00%) |
Dec 08, 2017 | 5.649 | 5.735 | 5.564 | 5.564 | 19,349 | +0.00(+0.00%) |
Dec 07, 2017 | 5.478 | 5.992 | 5.478 | 34,320 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.564 | 5.649 | 5.435 | 5.435 | 36,707 | -0.09(-1.55%) |
Dec 05, 2017 | 5.906 | 5.992 | 5.521 | 5.521 | 47,207 | -0.39(-6.52%) |
Dec 04, 2017 | 5.735 | 5.992 | 5.692 | 5.906 | 93,335 | +0.21(+3.76%) |