Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.014 | 5.014 | 5.014 | 0 | +0.03(+0.67%) | |
Mar 28, 2018 | 4.964 | 4.997 | 4.964 | 4.981 | 24,284 | +0.00(+0.00%) |
Mar 27, 2018 | 4.964 | 4.997 | 4.964 | 4.981 | 57,527 | -0.03(-0.55%) |
Mar 26, 2018 | 5.014 | 5.014 | 4.965 | 5.008 | 79,866 | -0.01(-0.22%) |
Mar 23, 2018 | 5.031 | 5.080 | 5.019 | 5.019 | 22,113 | -0.01(-0.11%) |
Mar 22, 2018 | 5.042 | 5.080 | 5.025 | 5.025 | 61,930 | -0.03(-0.68%) |
Mar 21, 2018 | 5.065 | 5.115 | 5.048 | 5.059 | 22,142 | -0.01(-0.22%) |
Mar 20, 2018 | 5.059 | 5.137 | 5.049 | 5.070 | 30,790 | +0.01(+0.22%) |
Mar 19, 2018 | 5.065 | 5.065 | 5.034 | 5.059 | 36,361 | -0.01(-0.11%) |
Mar 16, 2018 | 5.070 | 5.081 | 5.054 | 5.065 | 53,441 | -0.03(-0.54%) |
Mar 15, 2018 | 5.098 | 5.104 | 5.070 | 5.092 | 15,486 | -0.01(-0.11%) |
Mar 14, 2018 | 5.137 | 5.142 | 5.098 | 5.098 | 38,079 | -0.01(-0.11%) |
Mar 13, 2018 | 5.098 | 5.124 | 5.092 | 5.103 | 29,765 | +0.00(+0.00%) |
Mar 12, 2018 | 5.092 | 5.103 | 5.073 | 5.103 | 23,138 | +0.02(+0.33%) |
Mar 09, 2018 | 5.004 | 5.087 | 5.004 | 5.087 | 62,109 | +0.08(+1.66%) |
Mar 08, 2018 | 5.004 | 5.006 | 4.982 | 5.004 | 30,796 | +0.02(+0.33%) |
Mar 07, 2018 | 4.987 | 4.932 | 4.987 | 29,427 | +0.03(+0.56%) | |
Mar 06, 2018 | 4.938 | 4.960 | 4.915 | 4.960 | 37,923 | +0.04(+0.90%) |
Mar 05, 2018 | 4.860 | 4.921 | 4.860 | 4.915 | 109,785 | +0.01(+0.11%) |
Mar 02, 2018 | 4.882 | 4.920 | 4.882 | 4.910 | 100,008 | -0.03(-0.67%) |
Mar 01, 2018 | 4.921 | 4.943 | 4.910 | 4.943 | 78,495 | +0.02(+0.34%) |
Feb 28, 2018 | 4.904 | 4.930 | 4.904 | 4.927 | 61,681 | +0.02(+0.45%) |
Feb 27, 2018 | 4.932 | 4.947 | 4.904 | 4.904 | 66,701 | -0.04(-0.78%) |
Feb 26, 2018 | 4.921 | 4.960 | 4.921 | 4.943 | 69,315 | +0.01(+0.22%) |
Feb 23, 2018 | 4.927 | 4.938 | 4.910 | 4.932 | 46,377 | +0.02(+0.45%) |
Feb 22, 2018 | 4.910 | 4.922 | 4.899 | 4.910 | 48,283 | +0.00(+0.09%) |
Feb 21, 2018 | 4.933 | 4.938 | 4.905 | 4.905 | 41,089 | -0.02(-0.34%) |
Feb 20, 2018 | 4.900 | 4.928 | 4.900 | 4.922 | 123,511 | +0.01(+0.11%) |
Feb 16, 2018 | 4.916 | 4.916 | 4.916 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 4.927 | 4.936 | 4.916 | 4.922 | 57,084 | +0.03(+0.56%) |
Feb 14, 2018 | 4.905 | 4.905 | 4.883 | 4.894 | 39,868 | -0.01(-0.22%) |
Feb 13, 2018 | 4.916 | 4.917 | 4.878 | 4.905 | 43,400 | -0.04(-0.78%) |
Feb 12, 2018 | 4.944 | 4.949 | 4.927 | 4.944 | 9,205 | +0.01(+0.22%) |
Feb 09, 2018 | 4.955 | 4.960 | 4.889 | 4.933 | 40,610 | -0.03(-0.56%) |
Feb 08, 2018 | 4.960 | 4.977 | 4.960 | 4.960 | 70,269 | +0.02(+0.33%) |
Feb 07, 2018 | 4.856 | 4.944 | 4.856 | 4.944 | 78,638 | +0.08(+1.59%) |
Feb 06, 2018 | 4.740 | 4.867 | 4.740 | 4.867 | 62,084 | +0.09(+1.90%) |
Feb 05, 2018 | 4.955 | 4.955 | 4.759 | 4.776 | 43,103 | -0.19(-3.82%) |
Feb 02, 2018 | 5.054 | 5.054 | 4.960 | 4.966 | 52,501 | -0.10(-1.96%) |
Feb 01, 2018 | 5.049 | 5.093 | 5.046 | 5.065 | 65,729 | +0.00(+0.00%) |
Jan 31, 2018 | 5.032 | 5.071 | 4.994 | 5.065 | 49,293 | +0.01(+0.22%) |
Jan 30, 2018 | 5.038 | 5.054 | 5.027 | 5.054 | 42,558 | -0.02(-0.43%) |
Jan 29, 2018 | 5.093 | 5.093 | 5.043 | 5.076 | 23,314 | -0.01(-0.11%) |
Jan 26, 2018 | 5.060 | 5.094 | 5.060 | 5.082 | 37,003 | +0.01(+0.22%) |
Jan 25, 2018 | 5.071 | 5.071 | 5.060 | 5.071 | 41,412 | +0.01(+0.11%) |
Jan 24, 2018 | 5.115 | 5.131 | 5.065 | 5.065 | 28,298 | -0.04(-0.76%) |
Jan 23, 2018 | 5.043 | 5.104 | 5.043 | 5.104 | 70,149 | +0.04(+0.85%) |
Jan 22, 2018 | 5.033 | 5.066 | 5.006 | 5.061 | 50,552 | +0.03(+0.66%) |
Jan 19, 2018 | 4.989 | 5.028 | 4.979 | 5.028 | 64,252 | +0.03(+0.55%) |
Jan 18, 2018 | 5.000 | 5.006 | 4.989 | 5.000 | 96,965 | +0.00(+0.00%) |
Jan 17, 2018 | 5.011 | 5.011 | 4.984 | 5.000 | 463,911 | -0.01(-0.11%) |
Jan 16, 2018 | 5.022 | 5.044 | 4.995 | 5.006 | 117,494 | +0.01(+0.22%) |
Jan 12, 2018 | 4.995 | 4.995 | 4.995 | 0 | -0.01(-0.11%) | |
Jan 11, 2018 | 5.006 | 5.011 | 5.000 | 5.000 | 96,716 | -0.01(-0.22%) |
Jan 10, 2018 | 5.011 | 5.011 | 10,424 | -0.04(-0.87%) | ||
Jan 09, 2018 | 5.050 | 5.061 | 5.041 | 5.055 | 15,917 | +0.01(+0.11%) |
Jan 08, 2018 | 5.039 | 5.054 | 5.022 | 5.050 | 58,301 | +0.01(+0.22%) |
Jan 05, 2018 | 5.006 | 5.039 | 5.006 | 5.039 | 63,206 | +0.04(+0.82%) |
Jan 04, 2018 | 4.984 | 5.006 | 4.984 | 4.997 | 42,009 | +0.00(+0.06%) |
Jan 03, 2018 | 4.995 | 5.006 | 4.978 | 4.995 | 27,071 | +0.02(+0.44%) |