Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.464 | 5.464 | 5.464 | 0 | +0.02(+0.29%) | |
Mar 28, 2018 | 5.469 | 5.475 | 5.438 | 5.448 | 405,822 | +0.00(+0.00%) |
Mar 27, 2018 | 5.496 | 5.496 | 5.443 | 5.448 | 381,809 | -0.04(-0.67%) |
Mar 26, 2018 | 5.469 | 5.501 | 5.433 | 5.485 | 488,297 | +0.04(+0.77%) |
Mar 23, 2018 | 5.438 | 5.464 | 5.433 | 5.443 | 306,587 | +0.02(+0.39%) |
Mar 22, 2018 | 5.422 | 5.454 | 5.422 | 5.422 | 186,715 | -0.02(-0.29%) |
Mar 21, 2018 | 5.448 | 5.459 | 5.433 | 5.438 | 224,291 | -0.01(-0.10%) |
Mar 20, 2018 | 5.427 | 5.459 | 5.422 | 5.443 | 419,174 | +0.03(+0.48%) |
Mar 19, 2018 | 5.459 | 5.467 | 5.401 | 5.417 | 348,644 | -0.04(-0.77%) |
Mar 16, 2018 | 5.464 | 5.475 | 5.459 | 5.459 | 153,162 | -0.02(-0.38%) |
Mar 15, 2018 | 5.475 | 5.480 | 5.454 | 5.480 | 356,813 | +0.01(+0.10%) |
Mar 14, 2018 | 5.464 | 5.475 | 5.454 | 5.475 | 236,416 | +0.02(+0.38%) |
Mar 13, 2018 | 5.469 | 5.469 | 5.448 | 5.454 | 136,578 | -0.01(-0.10%) |
Mar 12, 2018 | 5.464 | 5.475 | 5.448 | 5.459 | 272,380 | +0.01(+0.19%) |
Mar 09, 2018 | 5.448 | 5.459 | 5.438 | 5.448 | 281,548 | +0.03(+0.48%) |
Mar 08, 2018 | 5.417 | 5.427 | 5.408 | 5.422 | 363,944 | +0.01(+0.19%) |
Mar 07, 2018 | 5.417 | 5.412 | 400,961 | +0.02(+0.39%) | ||
Mar 06, 2018 | 5.391 | 5.391 | 5.360 | 5.391 | 241,723 | +0.02(+0.39%) |
Mar 05, 2018 | 5.381 | 5.381 | 5.355 | 5.370 | 436,339 | -0.02(-0.39%) |
Mar 02, 2018 | 5.344 | 5.391 | 5.344 | 5.391 | 555,728 | +0.03(+0.48%) |
Mar 01, 2018 | 5.375 | 5.401 | 5.360 | 5.365 | 282,497 | -0.01(-0.10%) |
Feb 28, 2018 | 5.375 | 5.395 | 5.365 | 5.370 | 199,934 | +0.01(+0.19%) |
Feb 27, 2018 | 5.381 | 5.391 | 5.355 | 5.360 | 311,502 | -0.01(-0.15%) |
Feb 26, 2018 | 5.349 | 5.401 | 5.349 | 5.368 | 398,708 | +0.02(+0.34%) |
Feb 23, 2018 | 5.365 | 5.381 | 5.344 | 5.349 | 297,418 | -0.01(-0.19%) |
Feb 22, 2018 | 5.303 | 5.362 | 5.303 | 5.360 | 658,821 | +0.06(+1.08%) |
Feb 21, 2018 | 5.277 | 5.313 | 5.264 | 5.303 | 895,292 | +0.04(+0.79%) |
Feb 20, 2018 | 5.266 | 5.277 | 5.245 | 5.261 | 353,570 | -0.01(-0.10%) |
Feb 16, 2018 | 5.266 | 5.266 | 5.266 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.297 | 5.297 | 5.245 | 5.256 | 287,873 | -0.03(-0.59%) |
Feb 14, 2018 | 5.277 | 5.318 | 5.266 | 5.287 | 265,920 | +0.01(+0.20%) |
Feb 13, 2018 | 5.277 | 5.301 | 5.269 | 5.277 | 288,208 | -0.03(-0.49%) |
Feb 12, 2018 | 5.251 | 5.308 | 5.235 | 5.303 | 425,554 | +0.06(+1.19%) |
Feb 09, 2018 | 5.329 | 5.347 | 5.199 | 5.240 | 698,212 | -0.07(-1.27%) |
Feb 08, 2018 | 5.329 | 5.343 | 5.303 | 5.308 | 646,644 | -0.03(-0.58%) |
Feb 07, 2018 | 5.303 | 5.339 | 5.298 | 5.339 | 365,471 | +0.03(+0.58%) |
Feb 06, 2018 | 5.241 | 5.308 | 5.200 | 5.308 | 1,233,267 | +0.01(+0.10%) |
Feb 05, 2018 | 5.287 | 5.349 | 5.251 | 5.303 | 848,950 | -0.02(-0.29%) |
Feb 02, 2018 | 5.267 | 5.318 | 5.241 | 5.318 | 839,555 | +0.03(+0.59%) |
Feb 01, 2018 | 5.261 | 5.323 | 5.261 | 5.287 | 392,139 | -0.01(-0.10%) |
Jan 31, 2018 | 5.298 | 5.323 | 5.287 | 5.292 | 371,576 | +0.01(+0.10%) |
Jan 30, 2018 | 5.261 | 5.287 | 5.236 | 5.287 | 421,752 | +0.01(+0.10%) |
Jan 29, 2018 | 5.339 | 5.349 | 5.282 | 5.282 | 530,507 | -0.06(-1.06%) |
Jan 26, 2018 | 5.334 | 5.365 | 5.329 | 5.339 | 370,981 | +0.01(+0.10%) |
Jan 25, 2018 | 5.354 | 5.385 | 5.329 | 5.334 | 443,493 | -0.02(-0.29%) |
Jan 24, 2018 | 5.334 | 5.365 | 5.318 | 5.349 | 436,782 | +0.02(+0.29%) |
Jan 23, 2018 | 5.298 | 5.343 | 5.298 | 5.334 | 214,945 | +0.04(+0.68%) |
Jan 22, 2018 | 5.292 | 5.313 | 5.287 | 5.298 | 304,513 | +0.01(+0.10%) |
Jan 19, 2018 | 5.277 | 5.295 | 5.266 | 5.292 | 314,197 | +0.01(+0.20%) |
Jan 18, 2018 | 5.303 | 5.303 | 5.269 | 5.282 | 476,921 | -0.03(-0.58%) |
Jan 17, 2018 | 5.313 | 5.334 | 5.300 | 5.313 | 219,142 | +0.00(+0.00%) |
Jan 16, 2018 | 5.313 | 5.326 | 5.303 | 5.313 | 682,452 | +0.00(+0.00%) |
Jan 12, 2018 | 5.313 | 5.313 | 5.313 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 5.339 | 5.352 | 5.313 | 5.318 | 548,679 | -0.02(-0.29%) |
Jan 10, 2018 | 5.339 | 5.344 | 5.323 | 5.334 | 350,050 | -0.03(-0.48%) |
Jan 09, 2018 | 5.364 | 5.364 | 5.344 | 5.359 | 242,142 | +0.00(+0.00%) |
Jan 08, 2018 | 5.344 | 5.375 | 5.318 | 5.359 | 389,726 | +0.02(+0.29%) |
Jan 05, 2018 | 5.375 | 5.375 | 5.308 | 5.344 | 667,218 | -0.03(-0.57%) |
Jan 04, 2018 | 5.370 | 5.375 | 5.334 | 5.375 | 506,852 | +0.01(+0.19%) |
Jan 03, 2018 | 5.354 | 5.387 | 5.344 | 5.364 | 491,262 | +0.03(+0.48%) |