Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.444 | 5.444 | 5.444 | 0 | +0.07(+1.24%) | |
Mar 28, 2018 | 5.352 | 5.425 | 5.327 | 5.377 | 13,017,656 | +0.02(+0.47%) |
Mar 27, 2018 | 5.427 | 5.460 | 5.327 | 5.352 | 11,793,865 | -0.10(-1.83%) |
Mar 26, 2018 | 5.435 | 5.452 | 5.377 | 5.452 | 10,281,190 | +0.18(+3.47%) |
Mar 23, 2018 | 5.327 | 5.361 | 5.261 | 5.269 | 14,896,555 | -0.01(-0.16%) |
Mar 22, 2018 | 5.344 | 5.352 | 5.261 | 5.277 | 17,790,038 | -0.17(-3.20%) |
Mar 21, 2018 | 5.452 | 5.501 | 5.410 | 5.452 | 8,713,841 | -0.05(-0.91%) |
Mar 20, 2018 | 5.485 | 5.518 | 5.469 | 5.502 | 17,381,918 | -0.02(-0.30%) |
Mar 19, 2018 | 5.568 | 5.568 | 5.460 | 5.518 | 7,613,326 | -0.02(-0.45%) |
Mar 16, 2018 | 5.560 | 5.597 | 5.535 | 5.543 | 5,409,796 | +0.08(+1.52%) |
Mar 15, 2018 | 5.477 | 5.493 | 5.452 | 5.460 | 7,241,970 | -0.04(-0.76%) |
Mar 14, 2018 | 5.585 | 5.585 | 5.502 | 5.502 | 7,839,851 | -0.09(-1.63%) |
Mar 13, 2018 | 5.651 | 5.676 | 5.577 | 5.593 | 5,620,024 | -0.03(-0.59%) |
Mar 12, 2018 | 5.618 | 5.643 | 5.610 | 5.626 | 6,688,381 | -0.01(-0.15%) |
Mar 09, 2018 | 5.610 | 5.651 | 5.585 | 5.635 | 7,436,383 | +0.01(+0.15%) |
Mar 08, 2018 | 5.668 | 5.701 | 5.593 | 5.626 | 6,328,330 | -0.04(-0.73%) |
Mar 07, 2018 | 5.685 | 5.610 | 5.668 | 6,258,661 | -0.01(-0.15%) | |
Mar 06, 2018 | 5.693 | 5.705 | 5.643 | 5.676 | 7,592,604 | +0.02(+0.29%) |
Mar 05, 2018 | 5.618 | 5.676 | 5.585 | 5.660 | 8,707,367 | -0.02(-0.29%) |
Mar 02, 2018 | 5.635 | 5.676 | 5.593 | 5.676 | 7,084,321 | +0.02(+0.29%) |
Mar 01, 2018 | 5.693 | 5.726 | 5.602 | 5.660 | 8,882,353 | -0.05(-0.87%) |
Feb 28, 2018 | 5.826 | 5.834 | 5.710 | 5.710 | 5,855,350 | -0.11(-1.86%) |
Feb 27, 2018 | 5.867 | 5.884 | 5.818 | 5.818 | 11,475,858 | -0.07(-1.13%) |
Feb 26, 2018 | 5.818 | 5.901 | 5.809 | 5.884 | 16,959,698 | +0.04(+0.71%) |
Feb 23, 2018 | 5.776 | 5.851 | 5.764 | 5.843 | 24,496,388 | +0.07(+1.15%) |
Feb 22, 2018 | 5.759 | 5.776 | 44,631,824 | +0.02(+0.43%) | ||
Feb 21, 2018 | 5.801 | 5.838 | 5.734 | 5.751 | 11,695,267 | -0.06(-1.00%) |
Feb 20, 2018 | 5.801 | 5.834 | 5.793 | 5.809 | 9,676,241 | +0.01(+0.14%) |
Feb 16, 2018 | 5.801 | 5.801 | 5.801 | 0 | +0.05(+0.87%) | |
Feb 15, 2018 | 5.768 | 5.768 | 5.705 | 5.751 | 5,605,376 | +0.00(+0.00%) |
Feb 14, 2018 | 5.560 | 5.759 | 5.560 | 5.751 | 8,665,698 | +0.10(+1.76%) |
Feb 13, 2018 | 5.660 | 5.610 | 5.651 | 6,312,999 | -0.07(-1.16%) | |
Feb 12, 2018 | 5.643 | 5.743 | 5.643 | 5.718 | 11,895,617 | +0.10(+1.78%) |
Feb 09, 2018 | 5.577 | 5.635 | 5.410 | 5.618 | 17,532,334 | +0.02(+0.45%) |
Feb 08, 2018 | 5.776 | 5.776 | 5.585 | 5.593 | 9,381,660 | -0.19(-3.30%) |
Feb 07, 2018 | 5.784 | 5.859 | 5.776 | 5.784 | 8,968,865 | -0.07(-1.28%) |
Feb 06, 2018 | 5.726 | 5.867 | 5.710 | 5.859 | 13,646,254 | +0.05(+0.86%) |
Feb 05, 2018 | 5.934 | 5.984 | 5.705 | 5.809 | 11,708,854 | -0.14(-2.37%) |
Feb 02, 2018 | 6.067 | 6.084 | 5.951 | 5.951 | 7,719,150 | -0.22(-3.50%) |
Feb 01, 2018 | 6.117 | 6.167 | 6.100 | 6.167 | 6,318,591 | +0.01(+0.13%) |
Jan 31, 2018 | 6.142 | 6.167 | 6.125 | 6.158 | 6,031,439 | +0.05(+0.82%) |
Jan 30, 2018 | 6.108 | 6.125 | 6.075 | 6.108 | 5,825,025 | -0.03(-0.48%) |
Jan 29, 2018 | 6.138 | 6.154 | 6.113 | 6.138 | 6,069,225 | -0.07(-1.19%) |
Jan 26, 2018 | 6.171 | 6.212 | 6.163 | 6.212 | 4,260,571 | +0.02(+0.40%) |
Jan 25, 2018 | 6.196 | 6.224 | 6.175 | 6.187 | 8,863,916 | +0.08(+1.35%) |
Jan 24, 2018 | 6.103 | 6.113 | 6.047 | 6.105 | 6,194,821 | +0.05(+0.82%) |
Jan 23, 2018 | 6.023 | 6.064 | 6.006 | 6.056 | 6,258,031 | -0.05(-0.81%) |
Jan 22, 2018 | 6.056 | 6.105 | 6.039 | 6.105 | 7,285,948 | +0.14(+2.34%) |
Jan 19, 2018 | 5.941 | 5.965 | 5.920 | 5.965 | 4,795,656 | +0.05(+0.83%) |
Jan 18, 2018 | 5.924 | 5.936 | 5.895 | 5.916 | 3,231,574 | -0.01(-0.14%) |
Jan 17, 2018 | 5.899 | 5.941 | 5.866 | 5.924 | 5,081,981 | +0.02(+0.28%) |
Jan 16, 2018 | 5.924 | 5.949 | 5.899 | 5.908 | 6,291,942 | +0.01(+0.14%) |
Jan 12, 2018 | 5.899 | 5.899 | 5.899 | 0 | +0.05(+0.84%) | |
Jan 11, 2018 | 5.858 | 5.887 | 5.838 | 5.850 | 10,151,530 | +0.14(+2.45%) |
Jan 10, 2018 | 5.727 | 5.735 | 5.710 | 5.710 | 7,331,356 | +0.15(+2.66%) |
Jan 09, 2018 | 5.562 | 5.578 | 5.546 | 5.562 | 4,153,340 | -0.01(-0.15%) |
Jan 08, 2018 | 5.587 | 5.611 | 5.562 | 5.570 | 3,187,570 | -0.02(-0.29%) |
Jan 05, 2018 | 5.578 | 5.603 | 5.546 | 5.587 | 4,318,729 | +0.03(+0.59%) |
Jan 04, 2018 | 5.529 | 5.570 | 5.513 | 5.554 | 6,660,801 | +0.18(+3.37%) |
Jan 03, 2018 | 5.356 | 5.373 | 5.332 | 5.373 | 4,128,135 | -0.02(-0.31%) |