Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.677 | 5.677 | 5.677 | 0 | +0.09(+1.60%) | |
Mar 28, 2018 | 5.632 | 6.124 | 5.543 | 5.588 | 27,276 | +0.00(+0.00%) |
Mar 27, 2018 | 5.722 | 5.834 | 5.588 | 5.588 | 41,471 | -0.04(-0.79%) |
Mar 26, 2018 | 5.543 | 5.766 | 5.498 | 5.632 | 25,077 | +0.13(+2.44%) |
Mar 23, 2018 | 5.677 | 5.677 | 5.342 | 5.498 | 66,598 | -0.27(-4.65%) |
Mar 22, 2018 | 5.766 | 5.766 | 5.722 | 5.766 | 7,908 | -0.04(-0.77%) |
Mar 21, 2018 | 5.766 | 5.811 | 5.722 | 5.811 | 17,071 | +0.09(+1.56%) |
Mar 20, 2018 | 5.677 | 5.990 | 5.677 | 5.722 | 41,121 | +0.00(+0.00%) |
Mar 19, 2018 | 6.213 | 6.213 | 5.722 | 5.722 | 34,243 | +0.00(+0.00%) |
Mar 16, 2018 | 5.543 | 6.003 | 5.408 | 5.722 | 121,040 | +0.31(+5.79%) |
Mar 15, 2018 | 5.543 | 5.632 | 5.409 | 5.409 | 27,547 | -0.04(-0.82%) |
Mar 14, 2018 | 5.454 | 5.766 | 5.364 | 5.454 | 54,545 | +0.04(+0.83%) |
Mar 13, 2018 | 5.632 | 5.722 | 5.364 | 5.409 | 18,408 | -0.13(-2.42%) |
Mar 12, 2018 | 5.543 | 5.588 | 5.409 | 5.543 | 5,634 | +0.04(+0.81%) |
Mar 09, 2018 | 5.364 | 5.498 | 5.364 | 5.498 | 7,734 | +0.18(+3.36%) |
Mar 08, 2018 | 5.409 | 5.454 | 5.275 | 5.319 | 29,525 | -0.04(-0.83%) |
Mar 07, 2018 | 5.364 | 5.632 | 5.364 | 5.364 | 43,913 | +0.00(+0.00%) |
Mar 06, 2018 | 5.409 | 5.543 | 5.319 | 5.364 | 34,399 | +0.00(+0.00%) |
Mar 05, 2018 | 5.319 | 5.722 | 5.275 | 5.364 | 26,180 | +0.04(+0.84%) |
Mar 02, 2018 | 5.364 | 5.409 | 5.275 | 5.319 | 16,623 | +0.13(+2.59%) |
Mar 01, 2018 | 5.096 | 5.275 | 5.096 | 5.185 | 12,262 | +0.04(+0.87%) |
Feb 28, 2018 | 5.364 | 5.364 | 5.096 | 5.141 | 39,102 | -0.22(-4.17%) |
Feb 27, 2018 | 5.358 | 5.364 | 5.275 | 5.364 | 8,667 | +0.13(+2.56%) |
Feb 26, 2018 | 5.230 | 5.275 | 5.141 | 5.230 | 7,402 | +0.00(+0.00%) |
Feb 23, 2018 | 5.051 | 5.230 | 5.051 | 5.230 | 5,923 | -0.04(-0.85%) |
Feb 22, 2018 | 5.253 | 5.354 | 5.230 | 5.275 | 16,167 | +0.09(+1.72%) |
Feb 21, 2018 | 5.319 | 5.409 | 5.096 | 5.185 | 20,091 | -0.09(-1.69%) |
Feb 20, 2018 | 5.185 | 5.275 | 5.185 | 5.275 | 26,750 | +0.04(+0.85%) |
Feb 16, 2018 | 5.230 | 5.230 | 5.230 | 0 | -0.09(-1.68%) | |
Feb 15, 2018 | 5.363 | 5.454 | 5.275 | 5.319 | 16,227 | +0.13(+2.59%) |
Feb 14, 2018 | 5.141 | 5.297 | 5.141 | 5.185 | 37,041 | -0.04(-0.85%) |
Feb 13, 2018 | 5.230 | 5.454 | 5.141 | 5.230 | 21,124 | +0.00(+0.00%) |
Feb 12, 2018 | 5.051 | 5.230 | 5.051 | 5.230 | 14,499 | +0.13(+2.63%) |
Feb 09, 2018 | 5.185 | 5.230 | 4.917 | 5.096 | 20,941 | +0.00(+0.00%) |
Feb 08, 2018 | 5.141 | 5.347 | 5.051 | 5.096 | 29,071 | -0.04(-0.87%) |
Feb 07, 2018 | 5.326 | 5.326 | 5.118 | 5.141 | 13,443 | +0.09(+1.77%) |
Feb 06, 2018 | 4.783 | 5.096 | 4.783 | 5.051 | 37,082 | +0.00(+0.00%) |
Feb 05, 2018 | 5.275 | 5.275 | 5.007 | 5.051 | 18,832 | -0.27(-5.04%) |
Feb 02, 2018 | 5.409 | 5.454 | 5.319 | 5.319 | 20,800 | -0.13(-2.46%) |
Feb 01, 2018 | 5.454 | 5.454 | 5.364 | 5.454 | 20,365 | -0.04(-0.81%) |
Jan 31, 2018 | 5.588 | 5.588 | 5.498 | 5.498 | 11,735 | -0.09(-1.60%) |
Jan 30, 2018 | 5.498 | 5.588 | 5.454 | 5.588 | 10,527 | +0.09(+1.63%) |
Jan 29, 2018 | 5.588 | 5.588 | 5.454 | 5.498 | 14,544 | -0.09(-1.60%) |
Jan 26, 2018 | 5.677 | 5.677 | 5.498 | 5.588 | 57,197 | +0.09(+1.63%) |
Jan 25, 2018 | 5.588 | 5.677 | 5.454 | 5.498 | 20,770 | +0.00(+0.00%) |
Jan 24, 2018 | 5.498 | 5.628 | 5.498 | 5.498 | 11,017 | -0.09(-1.60%) |
Jan 23, 2018 | 5.543 | 5.588 | 5.498 | 5.588 | 7,028 | +0.04(+0.81%) |
Jan 22, 2018 | 5.543 | 5.543 | 5.454 | 5.543 | 11,333 | +0.04(+0.81%) |
Jan 19, 2018 | 5.498 | 5.543 | 5.454 | 5.498 | 19,356 | +0.00(+0.00%) |
Jan 18, 2018 | 5.543 | 5.588 | 5.498 | 5.498 | 5,253 | -0.09(-1.60%) |
Jan 17, 2018 | 5.454 | 5.632 | 5.454 | 5.588 | 7,619 | +0.09(+1.63%) |
Jan 16, 2018 | 5.588 | 5.632 | 5.409 | 5.498 | 14,878 | -0.09(-1.60%) |
Jan 12, 2018 | 5.588 | 5.588 | 5.588 | 0 | +0.04(+0.81%) | |
Jan 11, 2018 | 5.498 | 5.546 | 5.498 | 5.543 | 7,024 | +0.04(+0.81%) |
Jan 10, 2018 | 5.498 | 5.498 | 5.409 | 5.498 | 4,724 | +0.04(+0.82%) |
Jan 09, 2018 | 5.454 | 5.632 | 5.454 | 5.454 | 9,382 | -0.04(-0.81%) |
Jan 08, 2018 | 5.454 | 5.498 | 5.454 | 5.498 | 3,572 | +0.04(+0.82%) |
Jan 05, 2018 | 5.454 | 5.494 | 5.364 | 5.454 | 10,019 | +0.00(+0.00%) |
Jan 04, 2018 | 5.454 | 5.454 | 5.409 | 5.454 | 12,082 | +0.00(+0.00%) |
Jan 03, 2018 | 5.409 | 5.454 | 5.409 | 5.454 | 14,855 | +0.04(+0.83%) |