Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.034 | 5.034 | 5.034 | 0 | +0.14(+2.76%) | |
Mar 28, 2018 | 4.942 | 4.977 | 4.854 | 4.899 | 34,804,368 | -0.07(-1.43%) |
Mar 27, 2018 | 5.144 | 5.148 | 4.934 | 4.970 | 47,147,780 | -0.18(-3.52%) |
Mar 26, 2018 | 5.194 | 5.205 | 5.066 | 5.152 | 38,820,420 | +0.06(+1.12%) |
Mar 23, 2018 | 5.095 | 5.169 | 5.031 | 5.095 | 42,209,188 | +0.04(+0.85%) |
Mar 22, 2018 | 5.063 | 5.141 | 5.016 | 5.052 | 38,069,748 | -0.10(-2.00%) |
Mar 21, 2018 | 4.927 | 5.180 | 4.917 | 5.155 | 48,629,116 | +0.26(+5.31%) |
Mar 20, 2018 | 4.924 | 4.988 | 4.885 | 4.895 | 36,986,168 | +0.01(+0.15%) |
Mar 19, 2018 | 4.974 | 4.998 | 4.874 | 4.888 | 38,437,052 | -0.13(-2.62%) |
Mar 16, 2018 | 5.006 | 5.080 | 4.998 | 5.020 | 36,371,796 | +0.01(+0.21%) |
Mar 15, 2018 | 5.080 | 5.105 | 4.956 | 5.009 | 42,136,360 | -0.15(-2.83%) |
Mar 14, 2018 | 5.176 | 5.198 | 5.109 | 5.155 | 28,363,546 | +0.01(+0.28%) |
Mar 13, 2018 | 5.241 | 5.276 | 5.127 | 5.141 | 30,415,898 | -0.08(-1.57%) |
Mar 12, 2018 | 5.244 | 5.276 | 5.180 | 5.223 | 24,742,716 | -0.01(-0.27%) |
Mar 09, 2018 | 5.159 | 5.237 | 5.143 | 5.237 | 38,801,572 | +0.16(+3.08%) |
Mar 08, 2018 | 5.123 | 5.143 | 5.009 | 5.080 | 32,074,026 | -0.02(-0.42%) |
Mar 07, 2018 | 5.027 | 5.102 | 64,477,072 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.290 | 5.315 | 5.191 | 5.219 | 51,721,064 | +0.01(+0.27%) |
Mar 05, 2018 | 5.048 | 5.233 | 5.038 | 5.205 | 56,435,564 | +0.15(+2.96%) |
Mar 02, 2018 | 4.885 | 5.068 | 4.831 | 5.055 | 40,694,104 | +0.08(+1.57%) |
Mar 01, 2018 | 5.034 | 5.068 | 4.897 | 4.977 | 47,667,672 | -0.02(-0.43%) |
Feb 28, 2018 | 5.123 | 5.130 | 4.995 | 4.998 | 62,340,516 | -0.06(-1.20%) |
Feb 27, 2018 | 5.162 | 5.191 | 5.052 | 5.059 | 58,433,036 | -0.06(-1.25%) |
Feb 26, 2018 | 5.077 | 5.134 | 5.022 | 5.123 | 68,488,056 | +0.16(+3.23%) |
Feb 23, 2018 | 4.892 | 4.997 | 4.849 | 4.963 | 59,357,080 | +0.15(+3.03%) |
Feb 22, 2018 | 4.817 | 43,323,748 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.785 | 4.835 | 4.682 | 4.685 | 48,980,776 | -0.05(-0.98%) |
Feb 20, 2018 | 4.618 | 4.799 | 4.610 | 4.731 | 53,539,504 | +0.19(+4.24%) |
Feb 16, 2018 | 4.539 | 4.539 | 4.539 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.550 | 4.580 | 4.511 | 4.564 | 35,934,252 | +0.05(+1.10%) |
Feb 14, 2018 | 4.390 | 4.550 | 4.343 | 4.514 | 69,207,768 | +0.07(+1.68%) |
Feb 13, 2018 | 4.407 | 4.461 | 4.386 | 4.440 | 30,816,968 | +0.00(+0.08%) |
Feb 12, 2018 | 4.464 | 4.529 | 4.390 | 4.436 | 34,057,104 | +0.04(+0.97%) |
Feb 09, 2018 | 4.443 | 4.486 | 4.226 | 4.393 | 80,795,096 | +0.05(+1.06%) |
Feb 08, 2018 | 4.614 | 4.635 | 4.340 | 4.347 | 67,128,592 | -0.20(-4.31%) |
Feb 07, 2018 | 4.753 | 4.756 | 4.532 | 4.543 | 76,427,040 | -0.20(-4.28%) |
Feb 06, 2018 | 4.479 | 4.756 | 4.472 | 4.746 | 84,326,928 | +0.21(+4.55%) |
Feb 05, 2018 | 4.682 | 4.737 | 4.454 | 4.539 | 87,266,952 | -0.20(-4.28%) |
Feb 02, 2018 | 4.888 | 4.888 | 4.740 | 4.742 | 49,415,272 | -0.22(-4.52%) |
Feb 01, 2018 | 4.877 | 4.981 | 4.831 | 4.966 | 52,572,316 | +0.21(+4.42%) |
Jan 31, 2018 | 4.863 | 4.885 | 4.739 | 4.756 | 53,513,932 | +0.02(+0.45%) |
Jan 30, 2018 | 4.813 | 4.813 | 4.664 | 4.735 | 84,688,480 | -0.12(-2.42%) |
Jan 29, 2018 | 4.877 | 4.945 | 4.813 | 4.853 | 64,037,848 | -0.07(-1.45%) |
Jan 26, 2018 | 4.685 | 4.938 | 4.653 | 4.924 | 115,465,736 | +0.20(+4.30%) |
Jan 25, 2018 | 4.714 | 4.856 | 4.657 | 4.721 | 99,103,472 | +0.06(+1.30%) |
Jan 24, 2018 | 4.486 | 4.726 | 4.440 | 4.660 | 177,226,560 | +0.37(+8.63%) |
Jan 23, 2018 | 4.262 | 4.301 | 4.223 | 4.290 | 71,480,000 | -0.07(-1.63%) |
Jan 22, 2018 | 4.290 | 4.368 | 4.290 | 4.361 | 34,385,340 | +0.03(+0.74%) |
Jan 19, 2018 | 4.297 | 4.336 | 4.276 | 4.329 | 44,133,256 | +0.01(+0.25%) |
Jan 18, 2018 | 4.340 | 4.354 | 4.254 | 4.318 | 89,711,696 | +0.00(+0.08%) |
Jan 17, 2018 | 4.208 | 4.315 | 4.187 | 4.315 | 67,275,584 | +0.15(+3.59%) |
Jan 16, 2018 | 4.148 | 4.167 | 4.124 | 4.165 | 76,995,088 | +0.08(+2.01%) |
Jan 12, 2018 | 4.084 | 4.084 | 4.084 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.952 | 4.051 | 3.934 | 4.051 | 78,994,040 | +0.12(+2.99%) |
Jan 10, 2018 | 3.966 | 3.977 | 3.913 | 3.934 | 40,267,828 | -0.03(-0.81%) |
Jan 09, 2018 | 3.987 | 4.016 | 3.966 | 3.966 | 41,087,372 | -0.03(-0.71%) |
Jan 08, 2018 | 3.938 | 3.995 | 3.925 | 3.995 | 37,907,588 | +0.05(+1.26%) |
Jan 05, 2018 | 3.913 | 3.946 | 3.877 | 3.945 | 34,352,644 | +0.03(+0.73%) |
Jan 04, 2018 | 3.916 | 3.959 | 3.893 | 3.916 | 64,442,160 | +0.01(+0.27%) |
Jan 03, 2018 | 3.845 | 3.916 | 3.784 | 3.906 | 60,393,368 | +0.10(+2.52%) |