Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.05(-0.95%) | |
Mar 28, 2018 | 5.260 | 5.260 | 5.130 | 5.250 | 107,910 | +0.01(+0.19%) |
Mar 27, 2018 | 5.350 | 5.380 | 5.140 | 5.240 | 190,455 | -0.11(-2.06%) |
Mar 26, 2018 | 5.380 | 5.480 | 5.270 | 5.350 | 125,282 | +0.03(+0.56%) |
Mar 23, 2018 | 5.510 | 5.590 | 5.330 | 5.320 | 149,586 | -0.17(-3.10%) |
Mar 22, 2018 | 5.490 | 5.600 | 5.350 | 5.490 | 126,356 | -0.01(-0.18%) |
Mar 21, 2018 | 5.590 | 5.680 | 5.490 | 5.500 | 143,264 | -0.08(-1.43%) |
Mar 20, 2018 | 5.590 | 5.695 | 5.515 | 5.580 | 92,595 | +0.01(+0.18%) |
Mar 19, 2018 | 5.650 | 5.760 | 5.510 | 5.570 | 133,200 | -0.07(-1.24%) |
Mar 16, 2018 | 5.720 | 5.760 | 5.520 | 5.640 | 314,257 | -0.10(-1.74%) |
Mar 15, 2018 | 5.850 | 5.850 | 5.670 | 5.740 | 130,627 | -0.09(-1.54%) |
Mar 14, 2018 | 5.860 | 5.920 | 5.610 | 5.830 | 149,356 | -0.05(-0.85%) |
Mar 13, 2018 | 5.930 | 5.940 | 5.760 | 5.880 | 180,909 | -0.02(-0.34%) |
Mar 12, 2018 | 5.720 | 5.930 | 5.640 | 5.900 | 203,222 | +0.21(+3.69%) |
Mar 09, 2018 | 5.630 | 5.730 | 5.560 | 5.690 | 150,304 | +0.08(+1.43%) |
Mar 08, 2018 | 5.430 | 5.610 | 5.310 | 5.610 | 188,383 | +0.20(+3.70%) |
Mar 07, 2018 | 5.240 | 5.450 | 5.240 | 5.410 | 222,447 | +0.13(+2.46%) |
Mar 06, 2018 | 5.190 | 5.310 | 5.080 | 5.280 | 233,081 | +0.10(+1.93%) |
Mar 05, 2018 | 4.940 | 5.200 | 4.930 | 5.180 | 305,064 | +0.24(+4.86%) |
Mar 02, 2018 | 4.860 | 4.950 | 4.850 | 4.940 | 137,724 | +0.05(+1.02%) |
Mar 01, 2018 | 4.700 | 4.930 | 4.700 | 4.890 | 119,786 | +0.03(+0.62%) |
Feb 28, 2018 | 4.920 | 4.960 | 4.850 | 4.860 | 154,695 | -0.06(-1.22%) |
Feb 27, 2018 | 4.920 | 4.990 | 4.870 | 4.920 | 102,545 | -0.01(-0.20%) |
Feb 26, 2018 | 4.920 | 4.980 | 4.880 | 4.930 | 283,530 | +0.04(+0.82%) |
Feb 23, 2018 | 4.870 | 4.945 | 4.780 | 4.890 | 128,269 | +0.05(+1.03%) |
Feb 22, 2018 | 4.920 | 4.920 | 4.830 | 4.840 | 176,826 | -0.08(-1.63%) |
Feb 21, 2018 | 4.970 | 5.070 | 4.910 | 4.920 | 110,905 | -0.05(-1.01%) |
Feb 20, 2018 | 5.010 | 5.060 | 4.950 | 4.970 | 183,958 | -0.05(-1.00%) |
Feb 16, 2018 | 5.020 | 5.020 | 5.020 | 0 | +0.07(+1.41%) | |
Feb 15, 2018 | 4.930 | 5.000 | 4.880 | 4.950 | 114,233 | +0.02(+0.41%) |
Feb 14, 2018 | 4.780 | 4.965 | 4.670 | 4.930 | 434,825 | +0.00(+0.00%) |
Feb 13, 2018 | 4.890 | 5.030 | 4.805 | 4.930 | 184,903 | +0.05(+1.02%) |
Feb 12, 2018 | 4.910 | 4.930 | 4.780 | 4.880 | 166,032 | -0.02(-0.41%) |
Feb 09, 2018 | 4.930 | 4.940 | 4.730 | 4.900 | 229,230 | -0.03(-0.61%) |
Feb 08, 2018 | 4.940 | 4.980 | 4.760 | 4.930 | 1,263,126 | +0.00(+0.00%) |
Feb 07, 2018 | 4.800 | 4.990 | 4.800 | 4.930 | 165,860 | +0.14(+2.92%) |
Feb 06, 2018 | 4.580 | 4.830 | 4.580 | 4.790 | 310,495 | +0.09(+1.91%) |
Feb 05, 2018 | 4.690 | 4.780 | 4.660 | 4.700 | 324,583 | +0.00(+0.00%) |
Feb 02, 2018 | 4.810 | 4.890 | 4.650 | 4.700 | 288,356 | +0.02(+0.43%) |
Feb 01, 2018 | 4.750 | 4.870 | 4.650 | 4.680 | 202,622 | -0.11(-2.30%) |
Jan 31, 2018 | 4.800 | 4.965 | 4.759 | 4.790 | 126,298 | +0.00(+0.00%) |
Jan 30, 2018 | 4.760 | 4.910 | 4.760 | 4.790 | 246,341 | -0.01(-0.21%) |
Jan 29, 2018 | 4.630 | 4.907 | 4.600 | 4.800 | 323,762 | +0.15(+3.23%) |
Jan 26, 2018 | 4.690 | 4.810 | 4.600 | 4.650 | 303,892 | -0.03(-0.64%) |
Jan 25, 2018 | 4.760 | 4.879 | 4.670 | 4.680 | 238,023 | -0.08(-1.68%) |
Jan 24, 2018 | 4.890 | 4.900 | 4.760 | 4.760 | 171,484 | -0.14(-2.86%) |
Jan 23, 2018 | 4.950 | 5.000 | 4.860 | 4.900 | 238,901 | -0.05(-1.01%) |
Jan 22, 2018 | 5.040 | 4.750 | 4.950 | 136,191 | +0.02(+0.41%) | |
Jan 19, 2018 | 4.870 | 4.970 | 4.840 | 4.930 | 147,450 | +0.03(+0.61%) |
Jan 18, 2018 | 4.900 | 4.979 | 4.830 | 4.900 | 189,101 | -0.03(-0.61%) |
Jan 17, 2018 | 4.910 | 4.950 | 4.830 | 4.930 | 178,830 | +0.07(+1.44%) |
Jan 16, 2018 | 4.960 | 5.010 | 4.860 | 4.860 | 181,953 | -0.06(-1.22%) |
Jan 12, 2018 | 4.920 | 4.920 | 4.920 | 0 | +0.02(+0.41%) | |
Jan 11, 2018 | 4.600 | 4.960 | 4.600 | 4.900 | 275,326 | +0.04(+0.82%) |
Jan 10, 2018 | 4.930 | 4.780 | 4.860 | 255,811 | -0.02(-0.41%) | |
Jan 09, 2018 | 4.850 | 4.980 | 4.810 | 4.880 | 282,916 | +0.04(+0.83%) |
Jan 08, 2018 | 5.090 | 5.150 | 4.800 | 4.840 | 379,186 | -0.25(-4.91%) |
Jan 05, 2018 | 4.990 | 5.250 | 4.990 | 5.090 | 308,107 | +0.14(+2.83%) |
Jan 04, 2018 | 4.940 | 5.050 | 4.800 | 4.950 | 260,478 | +0.07(+1.43%) |
Jan 03, 2018 | 4.690 | 5.000 | 4.690 | 4.880 | 308,626 | +0.17(+3.61%) |