Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.370 | 4.370 | 4.370 | 0 | +0.26(+6.33%) | |
Mar 28, 2018 | 4.230 | 4.241 | 3.860 | 4.110 | 923,626 | -0.04(-0.96%) |
Mar 27, 2018 | 4.570 | 4.660 | 4.100 | 4.150 | 887,891 | -0.41(-8.99%) |
Mar 26, 2018 | 4.970 | 4.970 | 4.290 | 4.560 | 1,274,044 | -0.05(-1.08%) |
Mar 23, 2018 | 5.090 | 5.170 | 4.550 | 4.610 | 2,173,521 | -0.44(-8.71%) |
Mar 22, 2018 | 5.280 | 5.320 | 5.010 | 5.050 | 717,007 | -0.28(-5.25%) |
Mar 21, 2018 | 5.380 | 5.490 | 5.295 | 5.330 | 351,092 | -0.07(-1.30%) |
Mar 20, 2018 | 5.300 | 5.530 | 5.251 | 5.400 | 431,913 | +0.08(+1.50%) |
Mar 19, 2018 | 5.410 | 5.440 | 5.250 | 5.320 | 366,601 | -0.06(-1.12%) |
Mar 16, 2018 | 5.290 | 5.537 | 5.270 | 5.380 | 594,412 | +0.06(+1.13%) |
Mar 15, 2018 | 5.620 | 5.657 | 5.260 | 5.320 | 727,064 | -0.28(-5.00%) |
Mar 14, 2018 | 5.810 | 5.870 | 5.550 | 5.600 | 527,233 | -0.16(-2.78%) |
Mar 13, 2018 | 6.040 | 6.198 | 5.640 | 5.760 | 758,450 | -0.29(-4.79%) |
Mar 12, 2018 | 5.740 | 6.200 | 5.600 | 6.050 | 1,391,678 | +0.25(+4.31%) |
Mar 09, 2018 | 5.600 | 5.830 | 5.231 | 5.800 | 1,708,062 | +0.17(+3.02%) |
Mar 08, 2018 | 5.990 | 5.990 | 4.960 | 5.630 | 3,321,313 | -0.37(-6.17%) |
Mar 07, 2018 | 6.079 | 5.800 | 6.000 | 1,337,518 | -0.06(-0.99%) | |
Mar 06, 2018 | 6.450 | 6.529 | 5.900 | 6.060 | 1,340,754 | -0.36(-5.61%) |
Mar 05, 2018 | 6.410 | 6.650 | 6.350 | 6.420 | 892,048 | +0.05(+0.78%) |
Mar 02, 2018 | 6.220 | 6.397 | 6.010 | 6.370 | 685,182 | +0.12(+1.92%) |
Mar 01, 2018 | 6.220 | 6.320 | 6.020 | 6.250 | 788,055 | -0.01(-0.16%) |
Feb 28, 2018 | 6.300 | 6.500 | 5.922 | 6.260 | 1,452,110 | -0.08(-1.26%) |
Feb 27, 2018 | 6.770 | 6.850 | 6.192 | 6.340 | 1,804,711 | -0.37(-5.51%) |
Feb 26, 2018 | 7.030 | 7.080 | 6.650 | 6.710 | 1,383,294 | -0.21(-3.03%) |
Feb 23, 2018 | 7.020 | 7.220 | 6.560 | 6.920 | 1,533,498 | -0.01(-0.14%) |
Feb 22, 2018 | 6.860 | 7.357 | 6.840 | 6.930 | 2,591,195 | +0.11(+1.61%) |
Feb 21, 2018 | 6.560 | 6.990 | 6.480 | 6.820 | 2,255,523 | +0.38(+5.90%) |
Feb 20, 2018 | 6.260 | 6.750 | 6.260 | 6.440 | 1,672,933 | +0.26(+4.21%) |
Feb 16, 2018 | 6.180 | 6.180 | 6.180 | 0 | -0.05(-0.80%) | |
Feb 15, 2018 | 6.230 | 6.530 | 6.170 | 6.230 | 1,233,474 | +0.06(+0.97%) |
Feb 14, 2018 | 6.030 | 6.330 | 5.910 | 6.170 | 1,004,205 | +0.08(+1.31%) |
Feb 13, 2018 | 6.170 | 6.322 | 6.049 | 6.090 | 932,432 | -0.05(-0.81%) |
Feb 12, 2018 | 6.490 | 6.680 | 6.020 | 6.140 | 1,506,891 | -0.21(-3.31%) |
Feb 09, 2018 | 6.360 | 6.669 | 5.750 | 6.350 | 2,030,598 | +0.01(+0.16%) |
Feb 08, 2018 | 6.800 | 7.150 | 6.110 | 6.340 | 3,052,555 | -0.59(-8.51%) |
Feb 07, 2018 | 6.000 | 7.000 | 6.000 | 6.930 | 2,922,395 | +0.96(+16.08%) |
Feb 06, 2018 | 6.000 | 6.383 | 5.800 | 5.970 | 2,302,470 | +0.15(+2.67%) |
Feb 05, 2018 | 6.050 | 6.620 | 5.290 | 5.815 | 5,205,365 | -0.25(-4.20%) |
Feb 02, 2018 | 5.690 | 6.370 | 5.290 | 6.070 | 9,028,523 | +0.76(+14.31%) |
Feb 01, 2018 | 5.290 | 5.550 | 5.160 | 5.310 | 941,801 | +0.00(+0.00%) |
Jan 31, 2018 | 5.350 | 5.450 | 5.050 | 5.310 | 950,606 | +0.11(+2.12%) |
Jan 30, 2018 | 5.650 | 5.700 | 5.160 | 5.200 | 1,498,320 | -0.51(-8.93%) |
Jan 29, 2018 | 5.710 | 6.250 | 5.690 | 5.710 | 1,853,598 | +0.08(+1.42%) |
Jan 26, 2018 | 5.050 | 5.950 | 5.050 | 5.630 | 2,543,995 | +0.60(+11.93%) |
Jan 25, 2018 | 4.600 | 5.289 | 4.570 | 5.030 | 1,458,587 | +0.46(+10.07%) |
Jan 24, 2018 | 4.760 | 4.760 | 4.400 | 4.570 | 597,582 | -0.15(-3.18%) |
Jan 23, 2018 | 4.850 | 4.940 | 4.680 | 4.720 | 340,512 | -0.12(-2.48%) |
Jan 22, 2018 | 4.710 | 5.050 | 4.640 | 4.840 | 1,054,554 | +0.19(+4.09%) |
Jan 19, 2018 | 4.720 | 4.842 | 4.610 | 4.650 | 393,431 | -0.04(-0.85%) |
Jan 18, 2018 | 4.300 | 4.740 | 4.180 | 4.690 | 691,080 | +0.31(+7.08%) |
Jan 17, 2018 | 4.480 | 4.680 | 4.350 | 4.380 | 408,283 | -0.19(-4.16%) |
Jan 16, 2018 | 4.620 | 4.740 | 4.120 | 4.570 | 1,194,975 | -0.17(-3.59%) |
Jan 12, 2018 | 4.740 | 4.740 | 4.740 | 0 | -0.09(-1.86%) | |
Jan 11, 2018 | 5.000 | 5.240 | 4.810 | 4.830 | 613,141 | -0.19(-3.78%) |
Jan 10, 2018 | 5.020 | 744,012 | -0.10(-1.95%) | |||
Jan 09, 2018 | 5.040 | 5.433 | 5.040 | 5.120 | 951,822 | +0.04(+0.79%) |
Jan 08, 2018 | 5.100 | 5.359 | 5.000 | 5.080 | 783,252 | +0.07(+1.40%) |
Jan 05, 2018 | 5.020 | 5.190 | 4.910 | 5.010 | 806,045 | +0.01(+0.20%) |
Jan 04, 2018 | 4.850 | 5.190 | 4.830 | 5.000 | 1,139,532 | +0.17(+3.52%) |
Jan 03, 2018 | 4.550 | 4.840 | 4.360 | 4.830 | 967,186 | +0.35(+7.81%) |