Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.814 | 4.814 | 4.814 | 0 | -0.09(-1.75%) | |
Mar 28, 2018 | 4.900 | 4.950 | 4.900 | 4.900 | 3,164 | -0.09(-1.80%) |
Mar 27, 2018 | 5.250 | 5.250 | 4.850 | 4.990 | 38,822 | -0.31(-5.85%) |
Mar 26, 2018 | 5.400 | 5.400 | 5.200 | 5.300 | 12,657 | +0.00(+0.00%) |
Mar 23, 2018 | 5.250 | 5.350 | 5.250 | 5.300 | 4,545 | +0.00(+0.00%) |
Mar 22, 2018 | 5.500 | 5.505 | 5.075 | 5.300 | 4,617 | -0.20(-3.64%) |
Mar 21, 2018 | 5.250 | 5.525 | 5.250 | 5.500 | 15,460 | +0.30(+5.77%) |
Mar 20, 2018 | 5.300 | 5.300 | 5.200 | 5.200 | 1,831 | +0.00(+0.00%) |
Mar 19, 2018 | 5.287 | 5.350 | 5.200 | 5.200 | 6,184 | -0.10(-1.89%) |
Mar 16, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,862 | +0.05(+0.95%) |
Mar 15, 2018 | 5.300 | 5.350 | 5.200 | 5.250 | 20,853 | -0.15(-2.78%) |
Mar 14, 2018 | 5.450 | 5.500 | 5.350 | 5.400 | 9,549 | +0.01(+0.19%) |
Mar 13, 2018 | 5.400 | 5.400 | 5.300 | 5.390 | 13,839 | +0.01(+0.28%) |
Mar 12, 2018 | 5.350 | 5.450 | 5.350 | 5.375 | 6,194 | -0.03(-0.46%) |
Mar 09, 2018 | 5.400 | 5.490 | 5.250 | 5.400 | 12,464 | -0.05(-0.92%) |
Mar 08, 2018 | 5.550 | 5.550 | 5.350 | 5.450 | 4,091 | +0.00(+0.00%) |
Mar 07, 2018 | 5.550 | 5.550 | 5.450 | 5.450 | 4,798 | -0.05(-0.91%) |
Mar 06, 2018 | 5.500 | 5.550 | 5.500 | 5.500 | 2,992 | +0.00(+0.00%) |
Mar 05, 2018 | 5.500 | 5.500 | 5.450 | 5.500 | 19,083 | +0.00(+0.00%) |
Mar 02, 2018 | 5.050 | 5.550 | 4.950 | 5.500 | 20,890 | -0.05(-0.90%) |
Mar 01, 2018 | 5.400 | 5.550 | 5.400 | 5.550 | 13,338 | +0.10(+1.83%) |
Feb 28, 2018 | 5.500 | 5.550 | 5.421 | 5.450 | 4,907 | -0.05(-0.91%) |
Feb 27, 2018 | 5.500 | 5.531 | 5.500 | 5.500 | 8,055 | -0.05(-0.90%) |
Feb 26, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 589 | -0.10(-1.77%) |
Feb 23, 2018 | 5.600 | 5.650 | 5.538 | 5.650 | 2,505 | +0.05(+0.89%) |
Feb 22, 2018 | 5.600 | 5.600 | 5.500 | 5.600 | 3,513 | +0.00(+0.00%) |
Feb 21, 2018 | 5.579 | 5.600 | 5.500 | 5.600 | 2,712 | +0.10(+1.82%) |
Feb 20, 2018 | 5.500 | 5.600 | 5.500 | 5.500 | 9,491 | -0.05(-0.90%) |
Feb 16, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.01(-0.18%) | |
Feb 15, 2018 | 5.550 | 5.600 | 5.550 | 5.560 | 2,498 | +0.06(+1.09%) |
Feb 14, 2018 | 5.450 | 5.550 | 5.450 | 5.500 | 9,785 | +0.00(+0.00%) |
Feb 13, 2018 | 5.500 | 5.590 | 5.500 | 5.500 | 11,801 | +0.00(+0.00%) |
Feb 12, 2018 | 5.500 | 5.580 | 5.500 | 5.500 | 15,625 | -0.05(-0.90%) |
Feb 09, 2018 | 5.500 | 5.600 | 5.450 | 5.550 | 14,211 | +0.10(+1.83%) |
Feb 08, 2018 | 5.500 | 5.550 | 5.400 | 5.450 | 23,399 | -0.08(-1.36%) |
Feb 07, 2018 | 5.550 | 5.600 | 5.550 | 5.525 | 7,176 | +0.03(+0.45%) |
Feb 06, 2018 | 5.450 | 5.574 | 5.400 | 5.500 | 10,033 | +0.00(+0.00%) |
Feb 05, 2018 | 5.250 | 5.530 | 5.250 | 5.500 | 27,472 | +0.10(+1.85%) |
Feb 02, 2018 | 5.400 | 5.450 | 5.276 | 5.400 | 29,585 | -0.10(-1.82%) |
Feb 01, 2018 | 5.400 | 5.550 | 5.400 | 5.500 | 6,347 | +0.10(+1.85%) |
Jan 31, 2018 | 5.350 | 5.425 | 5.350 | 5.400 | 16,859 | +0.00(+0.00%) |
Jan 30, 2018 | 5.500 | 5.314 | 5.400 | 18,911 | -0.10(-1.82%) | |
Jan 29, 2018 | 5.500 | 5.750 | 5.500 | 5.500 | 4,662 | +0.00(+0.00%) |
Jan 26, 2018 | 5.550 | 5.600 | 5.450 | 5.500 | 20,187 | -0.10(-1.79%) |
Jan 25, 2018 | 5.750 | 5.840 | 5.500 | 5.600 | 9,064 | -0.05(-0.88%) |
Jan 24, 2018 | 5.750 | 5.800 | 5.650 | 5.650 | 4,675 | -0.15(-2.59%) |
Jan 23, 2018 | 5.450 | 5.850 | 5.400 | 5.800 | 43,496 | +0.38(+6.94%) |
Jan 22, 2018 | 5.450 | 5.475 | 5.400 | 5.424 | 20,090 | -0.02(-0.35%) |
Jan 19, 2018 | 5.236 | 5.500 | 5.236 | 5.443 | 20,341 | +0.19(+3.68%) |
Jan 18, 2018 | 5.200 | 5.300 | 5.168 | 5.250 | 19,259 | +0.00(+0.00%) |
Jan 17, 2018 | 5.400 | 5.440 | 5.150 | 5.250 | 13,629 | -0.15(-2.78%) |
Jan 16, 2018 | 5.300 | 5.400 | 5.300 | 5.400 | 20,853 | +0.05(+0.93%) |
Jan 12, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.400 | 5.400 | 5.200 | 5.350 | 9,797 | +0.00(+0.00%) |
Jan 10, 2018 | 5.350 | 5.400 | 5.176 | 5.350 | 29,466 | -0.10(-1.83%) |
Jan 09, 2018 | 5.100 | 5.450 | 5.100 | 5.450 | 50,645 | +0.35(+6.86%) |
Jan 08, 2018 | 5.100 | 5.200 | 5.050 | 5.100 | 24,746 | +0.00(+0.00%) |
Jan 05, 2018 | 5.000 | 5.150 | 5.000 | 5.100 | 29,810 | +0.10(+2.00%) |
Jan 04, 2018 | 4.850 | 5.000 | 4.820 | 5.000 | 39,788 | +0.20(+4.17%) |
Jan 03, 2018 | 4.800 | 4.850 | 4.725 | 4.800 | 52,072 | +0.00(+0.00%) |