Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.860 | 4.860 | 4.860 | 0 | -0.20(-3.95%) | |
Mar 28, 2018 | 5.360 | 5.422 | 5.000 | 5.060 | 29,406 | -0.28(-5.24%) |
Mar 27, 2018 | 5.310 | 5.475 | 5.250 | 5.340 | 7,180 | +0.02(+0.38%) |
Mar 26, 2018 | 5.530 | 5.530 | 5.264 | 5.320 | 24,087 | -0.14(-2.56%) |
Mar 23, 2018 | 5.550 | 5.640 | 5.430 | 5.460 | 43,163 | -0.11(-1.97%) |
Mar 22, 2018 | 5.145 | 5.670 | 5.145 | 5.570 | 28,761 | -0.06(-1.07%) |
Mar 21, 2018 | 5.505 | 5.700 | 5.501 | 5.630 | 51,095 | -0.07(-1.23%) |
Mar 20, 2018 | 5.700 | 5.700 | 5.570 | 5.700 | 89,812 | +0.01(+0.18%) |
Mar 19, 2018 | 5.500 | 5.690 | 5.171 | 5.690 | 119,222 | +0.19(+3.45%) |
Mar 16, 2018 | 5.470 | 5.570 | 5.450 | 5.500 | 198,216 | +0.02(+0.36%) |
Mar 15, 2018 | 5.700 | 5.750 | 5.250 | 5.480 | 756,902 | +0.13(+2.43%) |
Mar 14, 2018 | 5.180 | 5.350 | 5.130 | 5.350 | 55,120 | +0.16(+3.08%) |
Mar 13, 2018 | 5.270 | 5.270 | 5.153 | 5.190 | 41,715 | -0.02(-0.38%) |
Mar 12, 2018 | 4.880 | 5.260 | 4.850 | 5.210 | 72,995 | +0.33(+6.76%) |
Mar 09, 2018 | 4.870 | 4.890 | 4.810 | 4.880 | 11,283 | +0.01(+0.21%) |
Mar 08, 2018 | 5.050 | 5.099 | 4.780 | 4.870 | 27,717 | -0.20(-3.94%) |
Mar 07, 2018 | 4.930 | 5.090 | 4.930 | 5.070 | 17,267 | +0.07(+1.40%) |
Mar 06, 2018 | 4.910 | 5.060 | 4.770 | 5.000 | 23,320 | -0.07(-1.38%) |
Mar 05, 2018 | 4.860 | 5.070 | 4.700 | 5.070 | 33,457 | +0.23(+4.75%) |
Mar 02, 2018 | 4.780 | 4.850 | 4.650 | 4.840 | 12,776 | +0.05(+1.04%) |
Mar 01, 2018 | 4.810 | 4.840 | 4.750 | 4.790 | 10,859 | +0.04(+0.84%) |
Feb 28, 2018 | 4.850 | 4.919 | 4.750 | 4.750 | 19,269 | -0.09(-1.86%) |
Feb 27, 2018 | 5.000 | 5.020 | 4.770 | 4.840 | 11,356 | -0.14(-2.81%) |
Feb 26, 2018 | 4.800 | 5.030 | 4.750 | 4.980 | 24,878 | +0.12(+2.47%) |
Feb 23, 2018 | 5.070 | 5.080 | 4.820 | 4.860 | 12,054 | -0.21(-4.14%) |
Feb 22, 2018 | 5.150 | 5.150 | 5.070 | 5.070 | 22,225 | -0.02(-0.39%) |
Feb 21, 2018 | 5.170 | 5.190 | 5.070 | 5.090 | 22,211 | -0.11(-2.12%) |
Feb 20, 2018 | 5.160 | 5.220 | 5.120 | 5.200 | 39,237 | +0.01(+0.19%) |
Feb 16, 2018 | 5.190 | 5.190 | 5.190 | 0 | -0.01(-0.19%) | |
Feb 15, 2018 | 5.100 | 5.213 | 5.100 | 5.200 | 21,758 | +0.16(+3.17%) |
Feb 14, 2018 | 4.900 | 5.090 | 4.900 | 5.040 | 92,078 | +0.13(+2.65%) |
Feb 13, 2018 | 4.800 | 5.000 | 4.800 | 4.910 | 15,069 | +0.02(+0.41%) |
Feb 12, 2018 | 4.690 | 4.970 | 4.630 | 4.890 | 67,033 | +0.16(+3.38%) |
Feb 09, 2018 | 4.870 | 4.870 | 4.630 | 4.730 | 37,362 | -0.11(-2.27%) |
Feb 08, 2018 | 4.910 | 5.070 | 4.800 | 4.840 | 25,819 | -0.10(-2.02%) |
Feb 07, 2018 | 5.040 | 5.040 | 4.910 | 4.940 | 13,810 | -0.07(-1.40%) |
Feb 06, 2018 | 4.850 | 5.070 | 4.850 | 5.010 | 30,184 | -0.01(-0.20%) |
Feb 05, 2018 | 5.140 | 5.190 | 4.890 | 5.020 | 37,547 | -0.16(-3.09%) |
Feb 02, 2018 | 5.130 | 5.410 | 5.110 | 5.180 | 12,562 | -0.01(-0.19%) |
Feb 01, 2018 | 5.100 | 5.300 | 5.090 | 5.190 | 56,662 | +0.09(+1.76%) |
Jan 31, 2018 | 5.200 | 5.220 | 5.020 | 5.100 | 18,907 | -0.11(-2.11%) |
Jan 30, 2018 | 5.240 | 5.240 | 5.180 | 5.210 | 29,214 | -0.12(-2.25%) |
Jan 29, 2018 | 5.280 | 5.398 | 5.240 | 5.330 | 19,317 | -0.01(-0.19%) |
Jan 26, 2018 | 5.330 | 5.390 | 5.270 | 5.340 | 14,060 | -0.05(-0.93%) |
Jan 25, 2018 | 5.360 | 5.420 | 5.230 | 5.390 | 42,329 | -0.01(-0.19%) |
Jan 24, 2018 | 5.540 | 5.540 | 5.400 | 5.400 | 35,220 | -0.15(-2.70%) |
Jan 23, 2018 | 5.500 | 5.590 | 5.480 | 5.550 | 20,176 | -0.02(-0.36%) |
Jan 22, 2018 | 5.440 | 5.585 | 5.440 | 5.570 | 13,218 | +0.04(+0.72%) |
Jan 19, 2018 | 5.390 | 5.750 | 5.350 | 5.530 | 187,306 | +0.22(+4.14%) |
Jan 18, 2018 | 5.460 | 5.500 | 5.000 | 5.310 | 91,910 | -0.16(-2.93%) |
Jan 17, 2018 | 5.500 | 5.710 | 5.420 | 5.470 | 684,747 | -0.19(-3.36%) |
Jan 16, 2018 | 5.690 | 5.750 | 5.610 | 5.660 | 149,586 | -0.08(-1.39%) |
Jan 12, 2018 | 5.740 | 5.740 | 5.740 | 0 | +0.06(+1.06%) | |
Jan 11, 2018 | 5.390 | 5.710 | 5.330 | 5.680 | 62,323 | +0.23(+4.22%) |
Jan 10, 2018 | 5.203 | 5.450 | 5.200 | 5.450 | 143,266 | +0.27(+5.21%) |
Jan 09, 2018 | 5.530 | 5.536 | 4.880 | 5.180 | 134,806 | -0.23(-4.25%) |
Jan 08, 2018 | 5.570 | 5.600 | 5.400 | 5.410 | 86,486 | -0.21(-3.74%) |
Jan 05, 2018 | 5.600 | 5.650 | 5.550 | 5.620 | 114,114 | -0.02(-0.35%) |
Jan 04, 2018 | 5.620 | 5.700 | 5.520 | 5.640 | 39,841 | +0.01(+0.18%) |
Jan 03, 2018 | 5.700 | 5.723 | 5.530 | 5.630 | 43,354 | -0.10(-1.75%) |