Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.119 | 5.119 | 5.119 | 0 | +0.03(+0.67%) | |
Mar 28, 2018 | 5.079 | 5.119 | 5.059 | 5.085 | 285,035 | +0.02(+0.34%) |
Mar 27, 2018 | 5.153 | 5.153 | 5.059 | 5.068 | 627,774 | -0.07(-1.33%) |
Mar 26, 2018 | 5.079 | 5.154 | 5.073 | 5.136 | 351,480 | +0.09(+1.81%) |
Mar 23, 2018 | 5.134 | 5.033 | 5.045 | 554,825 | -0.06(-1.12%) | |
Mar 22, 2018 | 5.170 | 5.176 | 5.102 | 5.102 | 520,114 | -0.08(-1.54%) |
Mar 21, 2018 | 5.199 | 5.216 | 5.171 | 5.181 | 299,953 | +0.00(+0.07%) |
Mar 20, 2018 | 5.178 | 5.206 | 5.170 | 5.178 | 225,817 | -0.01(-0.11%) |
Mar 19, 2018 | 5.201 | 5.206 | 5.155 | 5.184 | 488,617 | -0.02(-0.43%) |
Mar 16, 2018 | 5.184 | 5.218 | 5.172 | 5.206 | 482,447 | +0.02(+0.44%) |
Mar 15, 2018 | 5.178 | 5.212 | 5.178 | 5.184 | 376,559 | +0.00(+0.00%) |
Mar 14, 2018 | 5.235 | 5.240 | 5.161 | 5.184 | 461,810 | -0.05(-0.86%) |
Mar 13, 2018 | 5.246 | 5.251 | 5.218 | 5.229 | 226,456 | +0.00(+0.00%) |
Mar 12, 2018 | 5.251 | 5.268 | 5.223 | 5.229 | 434,368 | -0.02(-0.43%) |
Mar 09, 2018 | 5.229 | 5.268 | 5.229 | 5.251 | 265,158 | +0.04(+0.76%) |
Mar 08, 2018 | 5.195 | 5.218 | 5.184 | 5.212 | 268,913 | +0.03(+0.54%) |
Mar 07, 2018 | 5.184 | 5.144 | 5.184 | 414,229 | +0.02(+0.44%) | |
Mar 06, 2018 | 5.184 | 5.189 | 5.155 | 5.161 | 349,416 | +0.00(+0.00%) |
Mar 05, 2018 | 5.122 | 5.174 | 5.122 | 5.161 | 258,018 | +0.02(+0.44%) |
Mar 02, 2018 | 5.122 | 5.149 | 5.088 | 5.139 | 300,115 | +0.01(+0.11%) |
Mar 01, 2018 | 5.161 | 5.184 | 5.099 | 5.133 | 370,793 | -0.02(-0.33%) |
Feb 28, 2018 | 5.195 | 5.217 | 5.150 | 5.150 | 526,357 | -0.05(-0.87%) |
Feb 27, 2018 | 5.240 | 5.246 | 5.189 | 5.195 | 365,965 | -0.03(-0.65%) |
Feb 26, 2018 | 5.229 | 5.280 | 5.212 | 5.229 | 599,570 | +0.02(+0.43%) |
Feb 23, 2018 | 5.195 | 5.223 | 5.194 | 5.206 | 240,943 | +0.02(+0.44%) |
Feb 22, 2018 | 5.195 | 5.218 | 5.178 | 5.184 | 287,355 | -0.02(-0.33%) |
Feb 21, 2018 | 5.206 | 5.223 | 5.189 | 5.201 | 307,227 | +0.01(+0.11%) |
Feb 20, 2018 | 5.206 | 5.218 | 5.178 | 5.195 | 567,369 | -0.01(-0.26%) |
Feb 16, 2018 | 5.209 | 5.209 | 5.209 | 0 | +0.01(+0.11%) | |
Feb 15, 2018 | 5.209 | 5.231 | 5.164 | 5.203 | 430,803 | +0.00(+0.00%) |
Feb 14, 2018 | 5.203 | 5.125 | 5.203 | 659,027 | +0.04(+0.87%) | |
Feb 13, 2018 | 5.153 | 5.158 | 5.119 | 5.158 | 393,885 | -0.01(-0.11%) |
Feb 12, 2018 | 5.136 | 5.181 | 5.091 | 5.164 | 617,642 | +0.03(+0.55%) |
Feb 09, 2018 | 5.097 | 5.153 | 5.020 | 5.136 | 726,017 | +0.09(+1.78%) |
Feb 08, 2018 | 5.175 | 5.175 | 5.035 | 5.046 | 672,264 | -0.13(-2.49%) |
Feb 07, 2018 | 5.164 | 5.242 | 5.164 | 5.175 | 800,856 | -0.01(-0.22%) |
Feb 06, 2018 | 4.962 | 5.209 | 4.929 | 5.186 | 1,428,458 | +0.19(+3.81%) |
Feb 05, 2018 | 5.164 | 5.175 | 4.895 | 4.996 | 1,514,274 | -0.18(-3.57%) |
Feb 02, 2018 | 5.231 | 5.237 | 5.147 | 5.181 | 1,169,930 | -0.07(-1.39%) |
Feb 01, 2018 | 5.225 | 5.253 | 5.203 | 5.253 | 855,168 | +0.03(+0.64%) |
Jan 31, 2018 | 5.253 | 5.270 | 5.192 | 5.220 | 1,192,065 | +0.00(+0.00%) |
Jan 30, 2018 | 5.337 | 5.337 | 5.197 | 5.220 | 1,675,829 | -0.16(-2.92%) |
Jan 29, 2018 | 5.427 | 5.427 | 5.377 | 5.377 | 433,553 | -0.06(-1.03%) |
Jan 26, 2018 | 5.427 | 5.438 | 5.393 | 5.433 | 384,676 | +0.01(+0.21%) |
Jan 25, 2018 | 5.427 | 5.430 | 5.399 | 5.421 | 477,961 | +0.01(+0.10%) |
Jan 24, 2018 | 5.455 | 5.458 | 5.405 | 5.416 | 728,738 | -0.03(-0.62%) |
Jan 23, 2018 | 5.433 | 5.461 | 5.424 | 5.449 | 636,539 | +0.01(+0.16%) |
Jan 22, 2018 | 5.402 | 5.463 | 5.402 | 5.440 | 839,602 | +0.03(+0.51%) |
Jan 19, 2018 | 5.424 | 5.424 | 5.385 | 5.413 | 525,699 | +0.01(+0.21%) |
Jan 18, 2018 | 5.435 | 5.446 | 5.402 | 5.402 | 555,690 | -0.03(-0.51%) |
Jan 17, 2018 | 5.463 | 5.463 | 5.390 | 5.429 | 1,288,147 | -0.02(-0.31%) |
Jan 16, 2018 | 5.485 | 5.502 | 5.429 | 5.446 | 814,481 | -0.01(-0.20%) |
Jan 12, 2018 | 5.457 | 5.457 | 5.457 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 5.446 | 5.452 | 5.440 | 5.452 | 439,356 | +0.02(+0.31%) |
Jan 10, 2018 | 5.429 | 5.452 | 5.418 | 5.435 | 674,369 | -0.01(-0.10%) |
Jan 09, 2018 | 5.440 | 5.446 | 5.424 | 5.440 | 531,206 | +0.02(+0.31%) |
Jan 08, 2018 | 5.435 | 5.440 | 5.402 | 5.424 | 573,275 | +0.00(+0.00%) |
Jan 05, 2018 | 5.446 | 5.463 | 5.396 | 5.424 | 657,489 | -0.02(-0.41%) |
Jan 04, 2018 | 5.468 | 5.496 | 5.390 | 5.446 | 3,369,417 | +0.00(+0.00%) |
Jan 03, 2018 | 5.413 | 5.513 | 5.390 | 5.446 | 4,031,423 | +0.01(+0.20%) |