Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.044 | 5.044 | 5.044 | 0 | +0.04(+0.78%) | |
Mar 28, 2018 | 5.073 | 5.083 | 4.985 | 5.005 | 1,209,857 | +0.00(+0.00%) |
Mar 27, 2018 | 5.054 | 5.117 | 4.975 | 5.005 | 1,428,515 | -0.10(-1.92%) |
Mar 26, 2018 | 5.005 | 5.112 | 4.985 | 5.102 | 1,682,861 | +0.06(+1.16%) |
Mar 23, 2018 | 4.966 | 5.142 | 4.966 | 5.044 | 1,907,294 | +0.09(+1.78%) |
Mar 22, 2018 | 5.073 | 5.073 | 4.956 | 4.956 | 3,763,987 | -0.13(-2.50%) |
Mar 21, 2018 | 5.102 | 5.186 | 5.054 | 5.083 | 1,923,739 | -0.01(-0.19%) |
Mar 20, 2018 | 5.210 | 5.249 | 4.946 | 5.093 | 5,527,724 | -0.08(-1.51%) |
Mar 19, 2018 | 5.405 | 5.405 | 5.112 | 5.171 | 3,072,230 | -0.27(-5.03%) |
Mar 16, 2018 | 5.503 | 5.596 | 5.435 | 5.445 | 1,811,088 | -0.08(-1.42%) |
Mar 15, 2018 | 5.523 | 5.591 | 5.493 | 5.523 | 1,816,789 | +0.02(+0.36%) |
Mar 14, 2018 | 5.650 | 5.669 | 5.425 | 5.503 | 1,920,888 | -0.15(-2.60%) |
Mar 13, 2018 | 5.699 | 5.767 | 5.630 | 5.650 | 1,743,747 | +0.01(+0.17%) |
Mar 12, 2018 | 5.366 | 5.660 | 5.366 | 5.640 | 1,852,272 | +0.30(+5.68%) |
Mar 09, 2018 | 5.337 | 5.357 | 5.298 | 5.337 | 539,176 | +0.01(+0.18%) |
Mar 08, 2018 | 5.357 | 5.376 | 5.298 | 5.327 | 621,921 | -0.03(-0.55%) |
Mar 07, 2018 | 5.396 | 5.357 | 655,776 | -0.01(-0.18%) | ||
Mar 06, 2018 | 5.376 | 5.415 | 5.337 | 5.366 | 840,885 | +0.00(+0.00%) |
Mar 05, 2018 | 5.288 | 5.386 | 5.278 | 5.366 | 495,920 | +0.06(+1.10%) |
Mar 02, 2018 | 5.239 | 5.317 | 5.229 | 5.308 | 535,640 | +0.02(+0.37%) |
Mar 01, 2018 | 5.386 | 5.405 | 5.200 | 5.288 | 1,253,490 | -0.10(-1.81%) |
Feb 28, 2018 | 5.366 | 5.425 | 5.317 | 5.386 | 1,294,584 | +0.06(+1.10%) |
Feb 27, 2018 | 5.327 | 5.396 | 5.322 | 5.327 | 1,027,633 | +0.00(+0.00%) |
Feb 26, 2018 | 5.396 | 5.415 | 5.317 | 5.327 | 732,424 | -0.08(-1.45%) |
Feb 23, 2018 | 5.405 | 5.410 | 5.337 | 5.405 | 587,056 | +0.07(+1.28%) |
Feb 22, 2018 | 5.337 | 1,164,873 | +0.03(+0.55%) | |||
Feb 21, 2018 | 5.445 | 5.445 | 5.308 | 5.308 | 967,364 | -0.11(-1.99%) |
Feb 20, 2018 | 5.405 | 5.474 | 5.386 | 5.415 | 786,777 | -0.04(-0.72%) |
Feb 16, 2018 | 5.454 | 5.454 | 5.454 | 0 | +0.03(+0.54%) | |
Feb 15, 2018 | 5.357 | 5.425 | 5.352 | 5.425 | 699,467 | +0.07(+1.28%) |
Feb 14, 2018 | 5.229 | 5.366 | 5.200 | 5.357 | 1,449,017 | +0.12(+2.24%) |
Feb 13, 2018 | 5.259 | 5.259 | 5.200 | 5.239 | 2,027,872 | +0.04(+0.75%) |
Feb 12, 2018 | 5.132 | 5.278 | 5.132 | 5.200 | 3,700,993 | +0.10(+1.92%) |
Feb 09, 2018 | 5.014 | 5.132 | 5.005 | 5.102 | 2,690,995 | +0.12(+2.35%) |
Feb 08, 2018 | 5.132 | 5.132 | 4.975 | 4.985 | 1,678,728 | -0.11(-2.11%) |
Feb 07, 2018 | 5.151 | 5.190 | 5.151 | 5.093 | 2,182,776 | -0.12(-2.25%) |
Feb 06, 2018 | 5.112 | 5.259 | 5.063 | 5.210 | 1,557,987 | +0.01(+0.19%) |
Feb 05, 2018 | 5.278 | 5.288 | 5.171 | 5.200 | 2,014,755 | -0.14(-2.56%) |
Feb 02, 2018 | 5.332 | 5.376 | 5.269 | 5.337 | 1,692,116 | -0.05(-0.91%) |
Feb 01, 2018 | 5.327 | 5.386 | 5.288 | 5.386 | 1,749,687 | +0.02(+0.36%) |
Jan 31, 2018 | 5.347 | 5.415 | 5.298 | 5.366 | 1,623,945 | +0.02(+0.47%) |
Jan 30, 2018 | 5.371 | 5.371 | 5.293 | 5.341 | 2,676,897 | -0.08(-1.44%) |
Jan 29, 2018 | 5.449 | 5.449 | 5.371 | 5.419 | 2,016,289 | -0.08(-1.42%) |
Jan 26, 2018 | 5.449 | 5.502 | 5.410 | 5.497 | 1,643,954 | +0.08(+1.44%) |
Jan 25, 2018 | 5.380 | 5.439 | 5.351 | 5.419 | 1,303,725 | +0.05(+0.91%) |
Jan 24, 2018 | 5.273 | 5.371 | 5.215 | 5.371 | 1,993,021 | +0.09(+1.66%) |
Jan 23, 2018 | 5.302 | 5.302 | 5.234 | 5.283 | 943,978 | -0.04(-0.73%) |
Jan 22, 2018 | 5.322 | 5.400 | 5.195 | 5.322 | 4,706,741 | -0.15(-2.67%) |
Jan 19, 2018 | 5.673 | 5.731 | 5.419 | 5.468 | 1,263,071 | -0.16(-2.77%) |
Jan 18, 2018 | 5.712 | 5.731 | 5.614 | 5.624 | 801,576 | -0.11(-1.87%) |
Jan 17, 2018 | 5.790 | 5.790 | 5.624 | 5.731 | 1,454,216 | -0.05(-0.84%) |
Jan 16, 2018 | 5.692 | 5.838 | 5.663 | 5.780 | 1,916,712 | +0.24(+4.40%) |
Jan 12, 2018 | 5.536 | 5.536 | 5.536 | 0 | -0.04(-0.70%) | |
Jan 11, 2018 | 5.575 | 5.614 | 5.517 | 5.575 | 731,853 | -0.09(-1.55%) |
Jan 10, 2018 | 5.663 | 5.663 | 827,815 | +0.11(+1.93%) | ||
Jan 09, 2018 | 5.536 | 5.556 | 5.488 | 5.556 | 692,643 | +0.03(+0.53%) |
Jan 08, 2018 | 5.419 | 5.546 | 5.410 | 5.527 | 995,486 | +0.11(+1.98%) |
Jan 05, 2018 | 5.507 | 5.536 | 5.380 | 5.419 | 1,241,466 | -0.09(-1.59%) |
Jan 04, 2018 | 5.536 | 5.585 | 5.488 | 5.507 | 1,652,232 | -0.02(-0.35%) |
Jan 03, 2018 | 5.536 | 5.561 | 5.429 | 5.527 | 1,547,151 | -0.04(-0.70%) |