Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.564 | 5.564 | 5.564 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.546 | 5.591 | 5.492 | 5.506 | 18,806,828 | -0.02(-0.40%) |
Mar 27, 2018 | 5.662 | 5.680 | 5.492 | 5.528 | 22,066,526 | -0.11(-1.90%) |
Mar 26, 2018 | 5.586 | 5.635 | 5.528 | 5.635 | 18,207,126 | +0.13(+2.43%) |
Mar 23, 2018 | 5.582 | 5.640 | 5.501 | 5.501 | 19,493,042 | -0.08(-1.44%) |
Mar 22, 2018 | 5.564 | 5.653 | 5.564 | 5.582 | 16,116,183 | -0.10(-1.73%) |
Mar 21, 2018 | 5.635 | 5.733 | 5.635 | 5.680 | 16,929,268 | +0.04(+0.79%) |
Mar 20, 2018 | 5.653 | 5.689 | 5.626 | 5.635 | 13,919,890 | -0.02(-0.32%) |
Mar 19, 2018 | 5.751 | 5.751 | 5.617 | 5.653 | 17,771,056 | -0.12(-2.16%) |
Mar 16, 2018 | 5.760 | 5.787 | 5.715 | 5.778 | 23,918,928 | +0.07(+1.25%) |
Mar 15, 2018 | 5.787 | 5.796 | 5.698 | 5.706 | 13,827,747 | -0.07(-1.23%) |
Mar 14, 2018 | 5.849 | 5.849 | 5.706 | 5.778 | 25,001,124 | -0.04(-0.77%) |
Mar 13, 2018 | 5.903 | 5.903 | 5.805 | 5.822 | 14,917,609 | -0.06(-1.06%) |
Mar 12, 2018 | 5.831 | 5.894 | 5.787 | 5.885 | 14,587,003 | +0.05(+0.92%) |
Mar 09, 2018 | 5.778 | 5.840 | 5.769 | 5.831 | 13,879,072 | +0.05(+0.93%) |
Mar 08, 2018 | 5.796 | 5.805 | 5.742 | 5.778 | 12,566,927 | +0.01(+0.15%) |
Mar 07, 2018 | 5.831 | 5.769 | 22,720,366 | +0.10(+1.73%) | ||
Mar 06, 2018 | 5.662 | 5.684 | 5.591 | 5.671 | 17,499,236 | +0.04(+0.63%) |
Mar 05, 2018 | 5.582 | 5.662 | 5.564 | 5.635 | 14,260,904 | +0.02(+0.32%) |
Mar 02, 2018 | 5.555 | 5.635 | 5.537 | 5.617 | 25,089,582 | +0.01(+0.16%) |
Mar 01, 2018 | 5.528 | 5.689 | 5.528 | 5.608 | 40,776,328 | +0.01(+0.16%) |
Feb 28, 2018 | 5.635 | 5.662 | 5.591 | 5.599 | 18,666,780 | -0.01(-0.16%) |
Feb 27, 2018 | 5.653 | 5.689 | 5.591 | 5.608 | 20,937,856 | -0.04(-0.63%) |
Feb 26, 2018 | 5.608 | 5.671 | 5.591 | 5.644 | 22,229,176 | +0.05(+0.96%) |
Feb 23, 2018 | 5.528 | 5.617 | 5.492 | 5.591 | 17,182,528 | +0.11(+1.95%) |
Feb 22, 2018 | 5.484 | 27,720,040 | +0.02(+0.33%) | |||
Feb 21, 2018 | 5.466 | 5.546 | 5.448 | 5.466 | 23,116,242 | +0.02(+0.33%) |
Feb 20, 2018 | 5.448 | 5.466 | 5.394 | 5.448 | 13,310,354 | +0.00(+0.00%) |
Feb 16, 2018 | 5.448 | 5.448 | 5.448 | 0 | -0.04(-0.65%) | |
Feb 15, 2018 | 5.412 | 5.550 | 5.403 | 5.484 | 26,299,546 | +0.05(+0.99%) |
Feb 14, 2018 | 5.448 | 5.274 | 5.430 | 21,369,510 | +0.12(+2.18%) | |
Feb 13, 2018 | 5.180 | 5.350 | 5.176 | 5.314 | 19,092,446 | +0.10(+1.88%) |
Feb 12, 2018 | 5.171 | 5.287 | 5.136 | 5.216 | 17,751,352 | +0.03(+0.52%) |
Feb 09, 2018 | 5.234 | 5.261 | 5.064 | 5.189 | 37,748,828 | -0.03(-0.51%) |
Feb 08, 2018 | 5.341 | 5.359 | 5.216 | 5.216 | 32,456,434 | -0.13(-2.50%) |
Feb 07, 2018 | 5.350 | 5.421 | 5.323 | 5.350 | 25,926,158 | -0.04(-0.83%) |
Feb 06, 2018 | 5.323 | 5.439 | 5.243 | 5.394 | 39,302,992 | -0.03(-0.56%) |
Feb 05, 2018 | 5.456 | 5.540 | 5.362 | 5.425 | 33,689,124 | -0.01(-0.25%) |
Feb 02, 2018 | 5.429 | 5.536 | 5.420 | 5.438 | 23,175,108 | +0.00(+0.00%) |
Feb 01, 2018 | 5.358 | 5.500 | 5.358 | 5.438 | 19,879,070 | +0.00(+0.00%) |
Jan 31, 2018 | 5.242 | 5.465 | 5.207 | 5.438 | 33,274,108 | +0.14(+2.69%) |
Jan 30, 2018 | 5.331 | 5.371 | 5.251 | 5.296 | 28,699,380 | -0.03(-0.50%) |
Jan 29, 2018 | 5.398 | 5.411 | 5.260 | 5.322 | 39,238,660 | +0.00(+0.00%) |
Jan 26, 2018 | 5.135 | 5.589 | 5.127 | 5.322 | 47,862,396 | +0.19(+3.64%) |
Jan 25, 2018 | 5.127 | 5.180 | 5.109 | 5.135 | 21,180,134 | +0.04(+0.70%) |
Jan 24, 2018 | 5.100 | 5.127 | 5.064 | 5.100 | 23,515,212 | +0.04(+0.88%) |
Jan 23, 2018 | 5.002 | 5.064 | 4.966 | 5.055 | 20,772,730 | +0.03(+0.53%) |
Jan 22, 2018 | 4.940 | 5.095 | 4.931 | 5.029 | 24,262,682 | +0.04(+0.89%) |
Jan 19, 2018 | 4.949 | 5.020 | 4.904 | 4.984 | 29,583,438 | +0.12(+2.38%) |
Jan 18, 2018 | 4.824 | 4.931 | 4.815 | 4.868 | 15,148,690 | +0.03(+0.55%) |
Jan 17, 2018 | 4.815 | 4.895 | 4.806 | 4.842 | 21,447,354 | +0.05(+1.12%) |
Jan 16, 2018 | 4.886 | 4.886 | 4.779 | 4.788 | 23,249,428 | -0.09(-1.82%) |
Jan 12, 2018 | 4.877 | 4.877 | 4.877 | 0 | -0.02(-0.36%) | |
Jan 11, 2018 | 4.957 | 4.975 | 4.851 | 4.895 | 28,045,660 | -0.05(-0.99%) |
Jan 10, 2018 | 4.966 | 4.944 | 61,334,320 | +0.22(+4.61%) | ||
Jan 09, 2018 | 4.744 | 4.793 | 4.717 | 4.726 | 21,808,728 | +0.00(+0.00%) |
Jan 08, 2018 | 4.708 | 4.762 | 4.708 | 4.726 | 18,345,198 | -0.02(-0.38%) |
Jan 05, 2018 | 4.744 | 4.757 | 4.690 | 4.744 | 19,426,484 | +0.02(+0.38%) |
Jan 04, 2018 | 4.637 | 4.771 | 4.637 | 4.726 | 30,338,350 | +0.09(+1.92%) |
Jan 03, 2018 | 4.619 | 4.699 | 4.601 | 4.637 | 32,543,628 | +0.00(+0.00%) |