Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.336 | 5.336 | 5.336 | 0 | +0.07(+1.24%) | |
Mar 28, 2018 | 5.246 | 5.317 | 5.221 | 5.270 | 13,281,384 | +0.02(+0.47%) |
Mar 27, 2018 | 5.319 | 5.352 | 5.221 | 5.246 | 12,032,800 | -0.10(-1.83%) |
Mar 26, 2018 | 5.327 | 5.344 | 5.270 | 5.344 | 10,489,479 | +0.18(+3.47%) |
Mar 23, 2018 | 5.221 | 5.254 | 5.156 | 5.164 | 15,198,348 | -0.01(-0.16%) |
Mar 22, 2018 | 5.238 | 5.246 | 5.156 | 5.173 | 18,150,450 | -0.17(-3.20%) |
Mar 21, 2018 | 5.344 | 5.392 | 5.303 | 5.344 | 8,890,376 | -0.05(-0.91%) |
Mar 20, 2018 | 5.376 | 5.409 | 5.360 | 5.393 | 17,734,062 | -0.02(-0.30%) |
Mar 19, 2018 | 5.458 | 5.458 | 5.352 | 5.409 | 7,767,566 | -0.02(-0.45%) |
Mar 16, 2018 | 5.450 | 5.486 | 5.425 | 5.433 | 5,519,395 | +0.08(+1.52%) |
Mar 15, 2018 | 5.368 | 5.384 | 5.344 | 5.352 | 7,388,687 | -0.04(-0.76%) |
Mar 14, 2018 | 5.474 | 5.474 | 5.393 | 5.393 | 7,998,680 | -0.09(-1.63%) |
Mar 13, 2018 | 5.539 | 5.564 | 5.466 | 5.482 | 5,733,881 | -0.03(-0.59%) |
Mar 12, 2018 | 5.507 | 5.531 | 5.498 | 5.515 | 6,823,883 | -0.01(-0.15%) |
Mar 09, 2018 | 5.498 | 5.539 | 5.474 | 5.523 | 7,587,038 | +0.01(+0.15%) |
Mar 08, 2018 | 5.555 | 5.588 | 5.482 | 5.515 | 6,456,537 | -0.04(-0.73%) |
Mar 07, 2018 | 5.572 | 5.498 | 5.555 | 6,385,457 | -0.01(-0.15%) | |
Mar 06, 2018 | 5.580 | 5.592 | 5.531 | 5.564 | 7,746,424 | +0.02(+0.29%) |
Mar 05, 2018 | 5.507 | 5.564 | 5.474 | 5.547 | 8,883,772 | -0.02(-0.29%) |
Mar 02, 2018 | 5.523 | 5.564 | 5.482 | 5.564 | 7,227,844 | +0.02(+0.29%) |
Mar 01, 2018 | 5.580 | 5.612 | 5.490 | 5.547 | 9,062,302 | -0.05(-0.87%) |
Feb 28, 2018 | 5.710 | 5.718 | 5.596 | 5.596 | 5,973,975 | -0.11(-1.86%) |
Feb 27, 2018 | 5.751 | 5.767 | 5.702 | 5.702 | 11,708,350 | -0.07(-1.13%) |
Feb 26, 2018 | 5.702 | 5.784 | 5.694 | 5.767 | 17,303,290 | +0.04(+0.71%) |
Feb 23, 2018 | 5.661 | 5.735 | 5.649 | 5.727 | 24,992,666 | +0.07(+1.15%) |
Feb 22, 2018 | 5.645 | 5.661 | 45,536,032 | +0.02(+0.43%) | ||
Feb 21, 2018 | 5.686 | 5.722 | 5.621 | 5.637 | 11,932,205 | -0.06(-1.00%) |
Feb 20, 2018 | 5.686 | 5.718 | 5.678 | 5.694 | 9,872,274 | +0.01(+0.14%) |
Feb 16, 2018 | 5.686 | 5.686 | 5.686 | 0 | +0.05(+0.87%) | |
Feb 15, 2018 | 5.653 | 5.653 | 5.592 | 5.637 | 5,718,937 | +0.00(+0.00%) |
Feb 14, 2018 | 5.450 | 5.645 | 5.450 | 5.637 | 8,841,258 | +0.10(+1.76%) |
Feb 13, 2018 | 5.547 | 5.498 | 5.539 | 6,440,896 | -0.07(-1.16%) | |
Feb 12, 2018 | 5.531 | 5.629 | 5.531 | 5.604 | 12,136,613 | +0.10(+1.78%) |
Feb 09, 2018 | 5.466 | 5.523 | 5.303 | 5.507 | 17,887,526 | +0.02(+0.45%) |
Feb 08, 2018 | 5.661 | 5.661 | 5.474 | 5.482 | 9,571,726 | -0.19(-3.30%) |
Feb 07, 2018 | 5.670 | 5.743 | 5.661 | 5.670 | 9,150,567 | -0.07(-1.28%) |
Feb 06, 2018 | 5.612 | 5.751 | 5.596 | 5.743 | 13,922,717 | +0.05(+0.86%) |
Feb 05, 2018 | 5.816 | 5.865 | 5.592 | 5.694 | 11,946,067 | -0.14(-2.37%) |
Feb 02, 2018 | 5.946 | 5.963 | 5.832 | 5.832 | 7,875,534 | -0.21(-3.50%) |
Feb 01, 2018 | 5.995 | 6.044 | 5.979 | 6.044 | 6,446,601 | +0.01(+0.13%) |
Jan 31, 2018 | 6.020 | 6.044 | 6.003 | 6.036 | 6,153,632 | +0.05(+0.82%) |
Jan 30, 2018 | 5.987 | 6.003 | 5.955 | 5.987 | 5,943,036 | -0.03(-0.48%) |
Jan 29, 2018 | 6.016 | 6.032 | 5.992 | 6.016 | 6,192,183 | -0.07(-1.19%) |
Jan 26, 2018 | 6.048 | 6.089 | 6.040 | 6.089 | 4,346,887 | +0.02(+0.40%) |
Jan 25, 2018 | 6.073 | 6.101 | 6.052 | 6.064 | 9,043,492 | +0.08(+1.35%) |
Jan 24, 2018 | 5.982 | 5.992 | 5.927 | 5.984 | 6,320,324 | +0.05(+0.82%) |
Jan 23, 2018 | 5.903 | 5.944 | 5.887 | 5.935 | 6,384,814 | -0.05(-0.81%) |
Jan 22, 2018 | 5.935 | 5.984 | 5.919 | 5.984 | 7,433,555 | +0.14(+2.34%) |
Jan 19, 2018 | 5.823 | 5.847 | 5.802 | 5.847 | 4,892,812 | +0.05(+0.83%) |
Jan 18, 2018 | 5.806 | 5.819 | 5.778 | 5.798 | 3,297,043 | -0.01(-0.14%) |
Jan 17, 2018 | 5.782 | 5.823 | 5.750 | 5.806 | 5,184,938 | +0.02(+0.28%) |
Jan 16, 2018 | 5.806 | 5.831 | 5.782 | 5.790 | 6,419,411 | +0.01(+0.14%) |
Jan 12, 2018 | 5.782 | 5.782 | 5.782 | 0 | +0.05(+0.84%) | |
Jan 11, 2018 | 5.742 | 5.770 | 5.722 | 5.734 | 10,357,192 | +0.14(+2.45%) |
Jan 10, 2018 | 5.613 | 5.621 | 5.597 | 5.597 | 7,479,883 | +0.15(+2.66%) |
Jan 09, 2018 | 5.452 | 5.468 | 5.435 | 5.452 | 4,237,483 | -0.01(-0.15%) |
Jan 08, 2018 | 5.476 | 5.500 | 5.452 | 5.460 | 3,252,147 | -0.02(-0.29%) |
Jan 05, 2018 | 5.468 | 5.492 | 5.435 | 5.476 | 4,406,223 | +0.03(+0.59%) |
Jan 04, 2018 | 5.419 | 5.460 | 5.403 | 5.444 | 6,795,744 | +0.18(+3.37%) |
Jan 03, 2018 | 5.250 | 5.266 | 5.226 | 5.266 | 4,211,768 | -0.02(-0.31%) |