Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.06(+1.18%) | |
Mar 28, 2018 | 5.090 | 5.130 | 4.850 | 5.070 | 104,325 | -0.02(-0.39%) |
Mar 27, 2018 | 5.250 | 5.250 | 5.080 | 5.090 | 37,386 | -0.14(-2.68%) |
Mar 26, 2018 | 5.370 | 5.409 | 5.220 | 5.230 | 18,510 | -0.06(-1.13%) |
Mar 23, 2018 | 5.330 | 5.330 | 5.210 | 5.290 | 28,392 | -0.03(-0.56%) |
Mar 22, 2018 | 5.340 | 5.405 | 5.211 | 5.320 | 34,850 | -0.07(-1.30%) |
Mar 21, 2018 | 5.450 | 5.680 | 5.340 | 5.390 | 27,653 | -0.09(-1.64%) |
Mar 20, 2018 | 5.270 | 5.480 | 5.270 | 5.480 | 55,148 | +0.10(+1.86%) |
Mar 19, 2018 | 5.280 | 5.500 | 5.250 | 5.380 | 23,798 | +0.13(+2.48%) |
Mar 16, 2018 | 5.250 | 5.270 | 5.151 | 5.250 | 47,138 | -0.01(-0.19%) |
Mar 15, 2018 | 5.390 | 5.390 | 5.250 | 5.260 | 48,377 | -0.11(-2.05%) |
Mar 14, 2018 | 5.290 | 5.440 | 5.200 | 5.370 | 34,333 | +0.11(+2.09%) |
Mar 13, 2018 | 5.220 | 5.380 | 5.190 | 5.260 | 62,770 | +0.12(+2.33%) |
Mar 12, 2018 | 5.730 | 5.730 | 5.140 | 5.140 | 147,207 | -0.46(-8.21%) |
Mar 09, 2018 | 6.100 | 6.100 | 5.295 | 5.600 | 196,006 | -0.39(-6.51%) |
Mar 08, 2018 | 5.970 | 6.200 | 5.762 | 5.990 | 169,070 | +0.13(+2.22%) |
Mar 07, 2018 | 5.550 | 5.910 | 5.550 | 5.860 | 66,955 | +0.31(+5.59%) |
Mar 06, 2018 | 5.340 | 5.580 | 5.340 | 5.550 | 38,664 | +0.25(+4.72%) |
Mar 05, 2018 | 5.190 | 5.350 | 5.170 | 5.300 | 20,608 | +0.14(+2.71%) |
Mar 02, 2018 | 5.020 | 5.259 | 5.000 | 5.160 | 15,967 | +0.09(+1.78%) |
Mar 01, 2018 | 5.210 | 5.210 | 5.038 | 5.070 | 20,014 | -0.10(-1.93%) |
Feb 28, 2018 | 5.200 | 5.399 | 5.150 | 5.170 | 13,291 | -0.04(-0.68%) |
Feb 27, 2018 | 5.250 | 5.260 | 5.160 | 5.205 | 16,730 | -0.04(-0.85%) |
Feb 26, 2018 | 5.360 | 5.420 | 5.250 | 5.250 | 21,071 | -0.03(-0.57%) |
Feb 23, 2018 | 5.260 | 5.340 | 5.250 | 5.280 | 10,729 | +0.02(+0.38%) |
Feb 22, 2018 | 5.300 | 5.380 | 5.250 | 5.260 | 30,171 | -0.05(-0.94%) |
Feb 21, 2018 | 5.270 | 5.389 | 5.270 | 5.310 | 8,278 | +0.02(+0.38%) |
Feb 20, 2018 | 5.270 | 5.421 | 5.250 | 5.290 | 15,538 | -0.04(-0.75%) |
Feb 16, 2018 | 5.330 | 5.330 | 5.330 | 0 | +0.05(+0.95%) | |
Feb 15, 2018 | 5.450 | 5.450 | 5.300 | 5.280 | 48,535 | -0.09(-1.68%) |
Feb 14, 2018 | 5.330 | 5.500 | 5.310 | 5.370 | 46,865 | +0.14(+2.68%) |
Feb 13, 2018 | 5.100 | 5.310 | 4.980 | 5.230 | 72,245 | +0.24(+4.81%) |
Feb 12, 2018 | 4.900 | 5.040 | 4.900 | 4.990 | 30,192 | +0.14(+2.89%) |
Feb 09, 2018 | 4.910 | 5.078 | 4.720 | 4.850 | 95,821 | +0.06(+1.25%) |
Feb 08, 2018 | 4.900 | 4.970 | 4.700 | 4.790 | 50,527 | -0.11(-2.24%) |
Feb 07, 2018 | 4.780 | 4.780 | 4.780 | 4.900 | 25,397 | +0.04(+0.82%) |
Feb 06, 2018 | 4.630 | 5.050 | 4.630 | 4.860 | 160,078 | +0.09(+1.89%) |
Feb 05, 2018 | 5.190 | 5.200 | 4.690 | 4.770 | 180,101 | -0.50(-9.49%) |
Feb 02, 2018 | 5.270 | 5.371 | 5.251 | 5.270 | 41,249 | -0.06(-1.13%) |
Feb 01, 2018 | 5.391 | 5.450 | 5.300 | 5.330 | 50,246 | -0.09(-1.66%) |
Jan 31, 2018 | 5.520 | 5.540 | 5.390 | 5.420 | 34,150 | -0.01(-0.18%) |
Jan 30, 2018 | 5.520 | 5.520 | 5.400 | 5.430 | 62,397 | -0.12(-2.16%) |
Jan 29, 2018 | 5.870 | 5.870 | 5.550 | 5.550 | 66,472 | -0.30(-5.13%) |
Jan 26, 2018 | 5.900 | 5.904 | 5.800 | 5.850 | 37,976 | -0.05(-0.85%) |
Jan 25, 2018 | 5.790 | 5.900 | 5.790 | 5.900 | 30,192 | +0.11(+1.90%) |
Jan 24, 2018 | 5.950 | 5.950 | 5.620 | 5.790 | 51,916 | +0.06(+1.05%) |
Jan 23, 2018 | 5.510 | 5.800 | 5.450 | 5.730 | 166,498 | +0.13(+2.32%) |
Jan 22, 2018 | 5.660 | 5.700 | 5.522 | 5.600 | 29,771 | -0.02(-0.36%) |
Jan 19, 2018 | 5.700 | 5.734 | 5.550 | 5.620 | 47,460 | -0.12(-2.09%) |
Jan 18, 2018 | 5.620 | 5.810 | 5.612 | 5.740 | 30,786 | +0.11(+1.95%) |
Jan 17, 2018 | 5.600 | 5.660 | 5.550 | 5.630 | 26,145 | +0.03(+0.54%) |
Jan 16, 2018 | 5.620 | 5.700 | 5.520 | 5.600 | 104,661 | -0.11(-1.93%) |
Jan 12, 2018 | 5.710 | 5.710 | 5.710 | 0 | -0.10(-1.72%) | |
Jan 11, 2018 | 5.660 | 5.820 | 5.560 | 5.810 | 73,157 | +0.10(+1.75%) |
Jan 10, 2018 | 5.610 | 5.710 | 58,156 | -0.01(-0.17%) | ||
Jan 09, 2018 | 5.820 | 6.070 | 5.650 | 5.720 | 56,839 | -0.07(-1.21%) |
Jan 08, 2018 | 6.060 | 6.090 | 5.780 | 5.790 | 41,958 | -0.24(-3.98%) |
Jan 05, 2018 | 5.920 | 6.090 | 5.920 | 6.030 | 38,089 | +0.14(+2.38%) |
Jan 04, 2018 | 6.020 | 6.210 | 5.660 | 5.890 | 103,375 | +0.04(+0.68%) |
Jan 03, 2018 | 5.940 | 5.979 | 5.650 | 5.850 | 103,110 | -0.11(-1.85%) |