Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.025 | 5.025 | 5.025 | 0 | +0.01(+0.15%) | |
Mar 28, 2018 | 5.002 | 5.047 | 4.947 | 5.017 | 2,957,638 | +0.08(+1.65%) |
Mar 27, 2018 | 5.047 | 5.047 | 4.906 | 4.936 | 1,588,921 | -0.09(-1.77%) |
Mar 26, 2018 | 4.980 | 5.040 | 4.943 | 5.025 | 3,519,511 | +0.16(+3.20%) |
Mar 23, 2018 | 4.928 | 4.939 | 4.861 | 4.869 | 2,548,736 | -0.04(-0.76%) |
Mar 22, 2018 | 5.017 | 5.032 | 4.899 | 4.906 | 3,775,047 | -0.19(-3.64%) |
Mar 21, 2018 | 5.106 | 5.144 | 5.091 | 5.091 | 2,995,424 | -0.03(-0.58%) |
Mar 20, 2018 | 5.121 | 5.188 | 5.114 | 5.121 | 6,558,480 | +0.04(+0.73%) |
Mar 19, 2018 | 5.129 | 5.032 | 5.084 | 1,779,969 | -0.03(-0.58%) | |
Mar 16, 2018 | 5.136 | 5.148 | 5.099 | 5.114 | 1,508,949 | +0.00(+0.00%) |
Mar 15, 2018 | 5.121 | 5.143 | 5.091 | 5.114 | 1,830,617 | +0.06(+1.17%) |
Mar 14, 2018 | 5.106 | 5.114 | 5.040 | 5.054 | 1,457,840 | +0.01(+0.15%) |
Mar 13, 2018 | 5.121 | 5.136 | 5.040 | 5.047 | 1,536,652 | -0.04(-0.87%) |
Mar 12, 2018 | 5.143 | 5.151 | 5.086 | 5.091 | 2,357,931 | -0.04(-0.72%) |
Mar 09, 2018 | 5.099 | 5.136 | 5.084 | 5.129 | 1,202,724 | +0.01(+0.29%) |
Mar 08, 2018 | 5.129 | 5.147 | 5.091 | 5.114 | 1,168,257 | -0.01(-0.15%) |
Mar 07, 2018 | 5.129 | 5.069 | 5.121 | 1,328,551 | +0.02(+0.44%) | |
Mar 06, 2018 | 5.106 | 5.114 | 5.077 | 5.099 | 1,840,307 | +0.05(+1.03%) |
Mar 05, 2018 | 4.958 | 5.062 | 4.958 | 5.047 | 1,690,415 | +0.06(+1.19%) |
Mar 02, 2018 | 4.943 | 4.995 | 4.906 | 4.988 | 4,003,637 | -0.07(-1.32%) |
Mar 01, 2018 | 5.099 | 5.132 | 5.010 | 5.054 | 2,936,262 | -0.08(-1.59%) |
Feb 28, 2018 | 5.203 | 5.214 | 5.125 | 5.136 | 2,901,162 | -0.01(-0.14%) |
Feb 27, 2018 | 5.166 | 5.188 | 5.136 | 5.143 | 2,781,661 | -0.02(-0.43%) |
Feb 26, 2018 | 5.147 | 5.166 | 5.108 | 5.166 | 3,637,647 | +0.01(+0.29%) |
Feb 23, 2018 | 5.106 | 5.158 | 5.091 | 5.151 | 2,254,215 | +0.10(+1.91%) |
Feb 22, 2018 | 5.047 | 5.054 | 2,465,227 | -0.08(-1.59%) | ||
Feb 21, 2018 | 5.129 | 5.210 | 5.151 | 5.136 | 2,823,093 | -0.01(-0.29%) |
Feb 20, 2018 | 5.136 | 5.158 | 5.109 | 5.151 | 3,431,794 | +0.07(+1.31%) |
Feb 16, 2018 | 5.084 | 5.084 | 5.084 | 0 | -0.04(-0.87%) | |
Feb 15, 2018 | 5.166 | 5.173 | 5.084 | 5.129 | 3,593,585 | +0.11(+2.22%) |
Feb 14, 2018 | 4.891 | 5.032 | 4.884 | 5.017 | 3,382,434 | +0.13(+2.58%) |
Feb 13, 2018 | 4.876 | 4.913 | 4.861 | 4.891 | 3,168,940 | +0.03(+0.61%) |
Feb 12, 2018 | 4.847 | 4.891 | 4.809 | 4.861 | 2,470,334 | +0.07(+1.55%) |
Feb 09, 2018 | 4.817 | 4.839 | 4.676 | 4.787 | 7,216,799 | -0.03(-0.62%) |
Feb 08, 2018 | 4.950 | 4.950 | 4.809 | 4.817 | 11,182,377 | -0.14(-2.84%) |
Feb 07, 2018 | 4.943 | 4.995 | 4.928 | 4.958 | 11,343,634 | +0.03(+0.60%) |
Feb 06, 2018 | 4.809 | 4.958 | 4.809 | 4.928 | 17,114,308 | -0.03(-0.52%) |
Feb 05, 2018 | 5.010 | 5.091 | 4.895 | 4.954 | 11,396,810 | -0.07(-1.40%) |
Feb 02, 2018 | 5.125 | 5.125 | 5.025 | 5.025 | 3,228,617 | -0.08(-1.60%) |
Feb 01, 2018 | 5.054 | 5.106 | 5.047 | 5.106 | 2,793,402 | +0.07(+1.33%) |
Jan 31, 2018 | 5.099 | 5.106 | 5.025 | 5.040 | 3,095,885 | -0.06(-1.16%) |
Jan 30, 2018 | 5.143 | 5.147 | 5.091 | 5.099 | 3,675,447 | -0.08(-1.58%) |
Jan 29, 2018 | 5.166 | 5.210 | 5.166 | 5.181 | 2,567,852 | +0.00(+0.00%) |
Jan 26, 2018 | 5.158 | 5.184 | 5.144 | 5.181 | 1,781,507 | +0.03(+0.58%) |
Jan 25, 2018 | 5.210 | 5.210 | 5.143 | 5.151 | 2,930,109 | +0.01(+0.14%) |
Jan 24, 2018 | 5.173 | 5.188 | 5.106 | 5.143 | 2,246,716 | +0.03(+0.58%) |
Jan 23, 2018 | 5.129 | 5.136 | 5.099 | 5.114 | 2,902,348 | -0.07(-1.29%) |
Jan 22, 2018 | 5.151 | 5.188 | 5.151 | 5.181 | 3,693,499 | +0.04(+0.72%) |
Jan 19, 2018 | 5.143 | 5.166 | 5.114 | 5.143 | 1,773,223 | +0.00(+0.00%) |
Jan 18, 2018 | 5.151 | 5.158 | 5.129 | 5.143 | 3,452,398 | +0.05(+1.02%) |
Jan 17, 2018 | 5.091 | 5.121 | 5.069 | 5.091 | 7,849,036 | +0.04(+0.73%) |
Jan 16, 2018 | 5.099 | 5.106 | 5.025 | 5.054 | 4,156,693 | -0.05(-1.02%) |
Jan 12, 2018 | 5.106 | 5.106 | 5.106 | 0 | +0.07(+1.33%) | |
Jan 11, 2018 | 4.988 | 5.036 | 4.980 | 5.040 | 4,241,088 | +0.10(+1.95%) |
Jan 10, 2018 | 4.988 | 4.936 | 4.943 | 3,159,245 | +0.08(+1.68%) | |
Jan 09, 2018 | 4.869 | 4.891 | 4.847 | 4.861 | 2,653,372 | +0.09(+1.87%) |
Jan 08, 2018 | 4.765 | 4.785 | 4.750 | 4.772 | 2,270,942 | +0.01(+0.16%) |
Jan 05, 2018 | 4.772 | 4.780 | 4.728 | 4.765 | 2,132,790 | +0.01(+0.16%) |
Jan 04, 2018 | 4.735 | 4.776 | 4.735 | 4.758 | 3,966,754 | +0.05(+1.10%) |
Jan 03, 2018 | 4.713 | 4.732 | 4.691 | 4.706 | 1,713,279 | +0.00(+0.00%) |