Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.18(+2.70%) | |
Mar 28, 2018 | 6.230 | 6.866 | 6.200 | 6.670 | 173,451 | +0.49(+7.84%) |
Mar 27, 2018 | 6.160 | 6.300 | 6.080 | 6.185 | 32,658 | +0.03(+0.57%) |
Mar 26, 2018 | 6.060 | 6.220 | 5.965 | 6.150 | 42,281 | +0.20(+3.36%) |
Mar 23, 2018 | 5.880 | 6.089 | 5.794 | 5.950 | 55,401 | +0.06(+1.02%) |
Mar 22, 2018 | 6.000 | 6.000 | 5.840 | 5.890 | 42,006 | -0.11(-1.83%) |
Mar 21, 2018 | 6.117 | 6.190 | 6.000 | 6.000 | 28,456 | -0.01(-0.17%) |
Mar 20, 2018 | 6.000 | 6.065 | 5.950 | 6.010 | 22,397 | +0.00(+0.00%) |
Mar 19, 2018 | 6.080 | 6.130 | 6.000 | 6.010 | 28,589 | -0.05(-0.83%) |
Mar 16, 2018 | 6.020 | 6.080 | 5.940 | 6.060 | 36,552 | +0.03(+0.50%) |
Mar 15, 2018 | 5.890 | 6.122 | 5.890 | 6.030 | 40,094 | +0.13(+2.20%) |
Mar 14, 2018 | 6.160 | 6.160 | 5.729 | 5.900 | 71,740 | -0.26(-4.22%) |
Mar 13, 2018 | 6.000 | 6.170 | 5.822 | 6.160 | 138,446 | +0.16(+2.67%) |
Mar 12, 2018 | 5.500 | 6.175 | 5.410 | 6.000 | 250,643 | +0.61(+11.32%) |
Mar 09, 2018 | 5.050 | 5.500 | 5.010 | 5.390 | 470,225 | +0.40(+8.02%) |
Mar 08, 2018 | 5.020 | 5.040 | 4.999 | 4.990 | 34,651 | +0.01(+0.20%) |
Mar 07, 2018 | 4.960 | 5.012 | 4.950 | 4.980 | 25,279 | +0.03(+0.61%) |
Mar 06, 2018 | 4.980 | 4.990 | 4.889 | 4.950 | 6,809 | +0.00(+0.00%) |
Mar 05, 2018 | 4.870 | 5.000 | 4.830 | 4.950 | 37,498 | +0.14(+2.91%) |
Mar 02, 2018 | 4.810 | 4.915 | 4.769 | 4.810 | 13,811 | -0.07(-1.43%) |
Mar 01, 2018 | 4.910 | 4.977 | 4.800 | 4.880 | 13,901 | -0.09(-1.81%) |
Feb 28, 2018 | 4.780 | 5.000 | 4.780 | 4.970 | 2,595 | +0.06(+1.22%) |
Feb 27, 2018 | 4.860 | 4.965 | 4.670 | 4.910 | 16,046 | +0.05(+1.11%) |
Feb 26, 2018 | 4.960 | 4.979 | 4.840 | 4.856 | 14,709 | -0.13(-2.69%) |
Feb 23, 2018 | 5.020 | 5.040 | 4.980 | 4.990 | 24,579 | +0.01(+0.20%) |
Feb 22, 2018 | 5.030 | 5.030 | 4.970 | 4.980 | 21,959 | -0.04(-0.76%) |
Feb 21, 2018 | 5.060 | 5.070 | 5.010 | 5.018 | 83,511 | +0.01(+0.16%) |
Feb 20, 2018 | 5.110 | 5.110 | 4.950 | 5.010 | 28,171 | -0.12(-2.34%) |
Feb 16, 2018 | 5.130 | 5.130 | 5.130 | 0 | -0.01(-0.19%) | |
Feb 15, 2018 | 5.121 | 5.140 | 5.121 | 5.140 | 468 | +0.11(+2.19%) |
Feb 14, 2018 | 4.940 | 5.150 | 4.850 | 5.030 | 16,559 | +0.05(+1.00%) |
Feb 13, 2018 | 5.150 | 5.150 | 4.980 | 4.980 | 31,113 | -0.17(-3.30%) |
Feb 12, 2018 | 5.030 | 5.357 | 5.010 | 5.150 | 86,859 | +0.12(+2.39%) |
Feb 09, 2018 | 5.010 | 5.146 | 5.000 | 5.030 | 13,026 | -0.06(-1.17%) |
Feb 08, 2018 | 5.180 | 5.180 | 5.166 | 5.090 | 9,491 | -0.10(-1.94%) |
Feb 07, 2018 | 5.218 | 5.225 | 5.200 | 5.190 | 7,869 | +0.04(+0.78%) |
Feb 06, 2018 | 5.010 | 5.289 | 5.010 | 5.150 | 11,598 | -0.01(-0.19%) |
Feb 05, 2018 | 5.300 | 5.370 | 5.010 | 5.160 | 36,643 | -0.19(-3.55%) |
Feb 02, 2018 | 5.430 | 5.460 | 5.250 | 5.350 | 13,562 | +0.04(+0.75%) |
Feb 01, 2018 | 5.060 | 5.488 | 5.060 | 5.310 | 27,720 | +0.25(+4.94%) |
Jan 31, 2018 | 5.080 | 5.100 | 5.000 | 5.060 | 43,746 | -0.06(-1.17%) |
Jan 30, 2018 | 5.210 | 5.095 | 5.120 | 51,283 | -0.09(-1.73%) | |
Jan 29, 2018 | 5.450 | 5.450 | 5.150 | 5.210 | 19,963 | -0.18(-3.34%) |
Jan 26, 2018 | 5.310 | 5.460 | 5.290 | 5.390 | 36,863 | +0.14(+2.67%) |
Jan 25, 2018 | 5.150 | 5.393 | 5.150 | 5.250 | 135,570 | +0.11(+2.14%) |
Jan 24, 2018 | 5.110 | 5.157 | 4.990 | 5.140 | 16,258 | +0.04(+0.78%) |
Jan 23, 2018 | 5.090 | 5.145 | 5.010 | 5.100 | 37,507 | -0.01(-0.20%) |
Jan 22, 2018 | 5.090 | 5.200 | 4.960 | 5.110 | 51,958 | +0.19(+3.77%) |
Jan 19, 2018 | 4.733 | 5.020 | 4.733 | 4.925 | 48,217 | +0.19(+4.11%) |
Jan 18, 2018 | 4.780 | 4.900 | 4.720 | 4.730 | 16,637 | -0.12(-2.47%) |
Jan 17, 2018 | 4.831 | 4.887 | 4.831 | 4.850 | 2,134 | -0.03(-0.61%) |
Jan 16, 2018 | 4.820 | 4.970 | 4.720 | 4.880 | 49,212 | +0.05(+1.04%) |
Jan 12, 2018 | 4.830 | 4.830 | 4.830 | 0 | +0.08(+1.68%) | |
Jan 11, 2018 | 4.730 | 4.839 | 4.700 | 4.750 | 6,437 | +0.05(+1.06%) |
Jan 10, 2018 | 4.790 | 4.950 | 4.700 | 4.700 | 28,756 | -0.10(-2.08%) |
Jan 09, 2018 | 4.930 | 4.930 | 4.710 | 4.800 | 17,767 | -0.10(-2.04%) |
Jan 08, 2018 | 4.950 | 5.000 | 4.883 | 4.900 | 12,326 | -0.04(-0.81%) |
Jan 05, 2018 | 5.000 | 5.015 | 4.900 | 4.940 | 13,919 | -0.03(-0.60%) |
Jan 04, 2018 | 4.978 | 5.000 | 4.920 | 4.970 | 13,749 | -0.02(-0.40%) |
Jan 03, 2018 | 4.900 | 5.000 | 4.900 | 4.990 | 31,809 | +0.09(+1.84%) |