Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.401 | 5.401 | 5.401 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 5.401 | 5.421 | 5.386 | 5.394 | 118,332 | -0.01(-0.27%) |
Mar 27, 2018 | 5.423 | 5.445 | 5.386 | 5.408 | 159,196 | +0.01(+0.27%) |
Mar 26, 2018 | 5.394 | 5.408 | 5.379 | 5.394 | 101,573 | -0.01(-0.27%) |
Mar 23, 2018 | 5.423 | 5.426 | 5.401 | 5.408 | 59,247 | -0.01(-0.27%) |
Mar 22, 2018 | 5.415 | 5.466 | 5.394 | 5.423 | 84,512 | +0.01(+0.27%) |
Mar 21, 2018 | 5.430 | 5.437 | 5.408 | 5.408 | 69,233 | -0.02(-0.40%) |
Mar 20, 2018 | 5.437 | 5.459 | 5.415 | 5.430 | 145,822 | -0.02(-0.35%) |
Mar 19, 2018 | 5.437 | 5.452 | 5.437 | 5.449 | 66,599 | +0.00(+0.08%) |
Mar 16, 2018 | 5.445 | 5.466 | 5.437 | 5.445 | 88,222 | -0.02(-0.40%) |
Mar 15, 2018 | 5.437 | 5.466 | 5.437 | 5.466 | 71,921 | +0.02(+0.40%) |
Mar 14, 2018 | 5.430 | 5.452 | 5.423 | 5.445 | 64,240 | +0.01(+0.19%) |
Mar 13, 2018 | 5.434 | 5.456 | 5.427 | 5.434 | 86,443 | +0.00(+0.00%) |
Mar 12, 2018 | 5.449 | 5.470 | 5.427 | 5.434 | 51,865 | -0.01(-0.27%) |
Mar 09, 2018 | 5.449 | 5.463 | 5.442 | 5.449 | 67,430 | -0.01(-0.13%) |
Mar 08, 2018 | 5.434 | 5.463 | 5.434 | 5.456 | 51,512 | +0.02(+0.40%) |
Mar 07, 2018 | 5.496 | 5.434 | 5.434 | 119,903 | -0.06(-1.06%) | |
Mar 06, 2018 | 5.478 | 5.507 | 5.472 | 5.492 | 75,350 | +0.01(+0.26%) |
Mar 05, 2018 | 5.485 | 5.514 | 5.449 | 5.478 | 158,250 | +0.01(+0.13%) |
Mar 02, 2018 | 5.441 | 5.485 | 5.441 | 5.470 | 185,045 | +0.02(+0.40%) |
Mar 01, 2018 | 5.463 | 5.470 | 5.441 | 5.449 | 110,642 | -0.01(-0.27%) |
Feb 28, 2018 | 5.456 | 5.478 | 5.441 | 5.463 | 80,168 | +0.01(+0.13%) |
Feb 27, 2018 | 5.463 | 5.488 | 5.441 | 5.456 | 86,844 | -0.02(-0.40%) |
Feb 26, 2018 | 5.449 | 5.478 | 5.441 | 5.478 | 124,237 | +0.05(+0.84%) |
Feb 23, 2018 | 5.420 | 5.441 | 5.412 | 5.432 | 77,481 | +0.01(+0.23%) |
Feb 22, 2018 | 5.420 | 5.420 | 117,555 | -0.01(-0.27%) | ||
Feb 21, 2018 | 5.456 | 5.470 | 5.434 | 5.434 | 109,294 | -0.04(-0.66%) |
Feb 20, 2018 | 5.456 | 5.485 | 5.456 | 5.470 | 117,194 | -0.01(-0.13%) |
Feb 16, 2018 | 5.478 | 5.478 | 5.478 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 5.456 | 5.478 | 5.427 | 5.470 | 143,215 | +0.01(+0.25%) |
Feb 14, 2018 | 5.456 | 5.485 | 5.449 | 5.456 | 100,915 | -0.03(-0.60%) |
Feb 13, 2018 | 5.460 | 5.489 | 5.460 | 5.489 | 179,581 | +0.00(+0.07%) |
Feb 12, 2018 | 5.532 | 5.533 | 5.476 | 5.485 | 185,953 | -0.04(-0.78%) |
Feb 09, 2018 | 5.539 | 5.585 | 5.496 | 5.529 | 114,719 | -0.04(-0.71%) |
Feb 08, 2018 | 5.619 | 5.632 | 5.568 | 5.568 | 84,627 | -0.07(-1.28%) |
Feb 07, 2018 | 5.539 | 5.655 | 5.539 | 5.641 | 180,123 | +0.13(+2.36%) |
Feb 06, 2018 | 5.474 | 5.539 | 5.474 | 5.511 | 106,519 | +0.01(+0.26%) |
Feb 05, 2018 | 5.489 | 5.494 | 5.489 | 5.496 | 138,936 | -0.03(-0.52%) |
Feb 02, 2018 | 5.576 | 5.590 | 5.525 | 5.525 | 179,187 | -0.06(-1.16%) |
Feb 01, 2018 | 5.583 | 5.612 | 5.583 | 5.590 | 67,858 | -0.01(-0.17%) |
Jan 31, 2018 | 5.597 | 5.626 | 5.561 | 5.600 | 134,936 | +0.01(+0.17%) |
Jan 30, 2018 | 5.597 | 5.647 | 5.576 | 5.590 | 204,622 | -0.05(-0.90%) |
Jan 29, 2018 | 5.698 | 5.713 | 5.641 | 5.641 | 263,090 | -0.09(-1.61%) |
Jan 26, 2018 | 5.799 | 5.799 | 5.727 | 5.733 | 132,311 | -0.07(-1.14%) |
Jan 25, 2018 | 5.850 | 5.857 | 5.792 | 5.799 | 101,396 | -0.06(-0.94%) |
Jan 24, 2018 | 5.864 | 5.893 | 5.839 | 5.854 | 63,984 | -0.02(-0.42%) |
Jan 23, 2018 | 5.785 | 5.915 | 5.778 | 5.879 | 111,248 | +0.08(+1.37%) |
Jan 22, 2018 | 5.789 | 5.803 | 5.782 | 5.799 | 67,865 | -0.00(-0.07%) |
Jan 19, 2018 | 5.839 | 5.839 | 5.775 | 5.803 | 80,308 | +0.02(+0.37%) |
Jan 18, 2018 | 5.796 | 5.811 | 5.768 | 5.782 | 127,777 | -0.04(-0.62%) |
Jan 17, 2018 | 5.811 | 5.832 | 5.801 | 5.818 | 70,602 | +0.03(+0.59%) |
Jan 16, 2018 | 5.897 | 5.911 | 5.782 | 5.784 | 143,389 | -0.12(-2.04%) |
Jan 12, 2018 | 5.904 | 5.904 | 5.904 | 0 | +0.01(+0.12%) | |
Jan 11, 2018 | 5.868 | 5.911 | 5.868 | 5.897 | 116,276 | +0.01(+0.24%) |
Jan 10, 2018 | 5.854 | 5.890 | 5.825 | 5.883 | 151,516 | +0.01(+0.12%) |
Jan 09, 2018 | 5.890 | 5.904 | 5.868 | 5.875 | 98,856 | -0.01(-0.24%) |
Jan 08, 2018 | 5.883 | 5.933 | 5.868 | 5.890 | 148,007 | -0.01(-0.24%) |
Jan 05, 2018 | 5.890 | 5.933 | 5.883 | 5.904 | 131,955 | +0.01(+0.12%) |
Jan 04, 2018 | 5.911 | 5.911 | 5.865 | 5.897 | 85,845 | +0.00(+0.00%) |
Jan 03, 2018 | 5.803 | 5.897 | 5.771 | 5.897 | 112,108 | +0.09(+1.61%) |