Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.380 | 5.380 | 5.380 | 0 | -0.18(-3.24%) | |
Mar 28, 2018 | 5.650 | 5.680 | 5.550 | 5.560 | 39,136 | -0.10(-1.77%) |
Mar 27, 2018 | 5.650 | 5.720 | 5.620 | 5.660 | 55,596 | +0.00(+0.00%) |
Mar 26, 2018 | 5.600 | 5.700 | 5.600 | 5.660 | 23,490 | -0.03(-0.53%) |
Mar 23, 2018 | 5.730 | 5.899 | 5.660 | 5.690 | 19,771 | -0.05(-0.87%) |
Mar 22, 2018 | 5.700 | 5.740 | 5.670 | 5.740 | 136,329 | +0.07(+1.23%) |
Mar 21, 2018 | 5.760 | 5.760 | 5.650 | 5.670 | 13,378 | -0.06(-1.05%) |
Mar 20, 2018 | 5.730 | 5.800 | 5.670 | 5.730 | 25,962 | +0.05(+0.88%) |
Mar 19, 2018 | 5.740 | 5.740 | 5.640 | 5.680 | 14,459 | -0.02(-0.35%) |
Mar 16, 2018 | 5.630 | 5.700 | 5.620 | 5.700 | 137,145 | +0.10(+1.79%) |
Mar 15, 2018 | 5.600 | 5.740 | 5.580 | 5.600 | 36,193 | -0.02(-0.36%) |
Mar 14, 2018 | 5.600 | 5.710 | 5.555 | 5.620 | 56,088 | -0.03(-0.53%) |
Mar 13, 2018 | 5.660 | 5.660 | 5.520 | 5.650 | 10,000 | -0.01(-0.18%) |
Mar 12, 2018 | 5.550 | 5.660 | 5.510 | 5.660 | 79,013 | +0.13(+2.35%) |
Mar 09, 2018 | 5.450 | 5.550 | 5.360 | 5.530 | 49,219 | +0.08(+1.47%) |
Mar 08, 2018 | 5.420 | 5.450 | 5.380 | 5.450 | 19,528 | +0.07(+1.30%) |
Mar 07, 2018 | 5.370 | 5.420 | 5.338 | 5.380 | 25,550 | -0.05(-0.92%) |
Mar 06, 2018 | 5.360 | 5.430 | 5.290 | 5.430 | 24,230 | +0.15(+2.84%) |
Mar 05, 2018 | 5.330 | 5.440 | 5.280 | 5.280 | 45,699 | -0.13(-2.40%) |
Mar 02, 2018 | 5.430 | 5.440 | 5.220 | 5.410 | 6,805 | -0.05(-0.92%) |
Mar 01, 2018 | 5.451 | 5.500 | 5.450 | 5.460 | 4,289 | -0.03(-0.55%) |
Feb 28, 2018 | 5.490 | 5.560 | 5.450 | 5.490 | 32,270 | +0.02(+0.37%) |
Feb 27, 2018 | 5.450 | 5.530 | 5.410 | 5.470 | 58,309 | -0.03(-0.55%) |
Feb 26, 2018 | 5.490 | 5.530 | 5.400 | 5.500 | 56,569 | +0.07(+1.29%) |
Feb 23, 2018 | 5.390 | 5.480 | 5.375 | 5.430 | 17,873 | +0.06(+1.12%) |
Feb 22, 2018 | 5.300 | 5.450 | 5.300 | 5.370 | 30,147 | +0.02(+0.37%) |
Feb 21, 2018 | 5.240 | 5.470 | 5.240 | 5.350 | 34,311 | +0.00(+0.00%) |
Feb 20, 2018 | 5.310 | 5.340 | 5.260 | 5.350 | 35,340 | -0.08(-1.47%) |
Feb 16, 2018 | 5.430 | 5.430 | 5.430 | 0 | +0.05(+0.93%) | |
Feb 15, 2018 | 5.350 | 5.390 | 5.250 | 5.380 | 18,701 | +0.00(+0.00%) |
Feb 14, 2018 | 5.310 | 5.480 | 5.290 | 5.380 | 147,565 | +0.08(+1.51%) |
Feb 13, 2018 | 5.170 | 5.350 | 5.150 | 5.300 | 80,796 | +0.18(+3.52%) |
Feb 12, 2018 | 5.110 | 5.240 | 5.085 | 5.120 | 37,494 | -0.02(-0.39%) |
Feb 09, 2018 | 5.070 | 5.200 | 5.020 | 5.140 | 28,192 | +0.06(+1.18%) |
Feb 08, 2018 | 5.240 | 5.250 | 5.070 | 5.080 | 35,009 | -0.15(-2.87%) |
Feb 07, 2018 | 5.290 | 5.290 | 5.160 | 5.230 | 91,734 | +0.16(+3.16%) |
Feb 06, 2018 | 4.770 | 5.150 | 4.770 | 5.070 | 225,108 | +0.32(+6.74%) |
Feb 05, 2018 | 4.900 | 4.900 | 4.750 | 4.750 | 104,894 | -0.10(-2.06%) |
Feb 02, 2018 | 4.860 | 4.950 | 4.850 | 4.850 | 45,411 | -0.08(-1.62%) |
Feb 01, 2018 | 5.020 | 5.020 | 4.850 | 4.930 | 142,538 | -0.12(-2.38%) |
Jan 31, 2018 | 5.050 | 5.100 | 4.940 | 5.050 | 193,517 | +0.08(+1.61%) |
Jan 30, 2018 | 5.000 | 4.901 | 4.970 | 46,678 | -0.06(-1.19%) | |
Jan 29, 2018 | 5.090 | 5.120 | 4.940 | 5.030 | 59,946 | -0.01(-0.20%) |
Jan 26, 2018 | 5.050 | 5.090 | 5.020 | 5.040 | 18,379 | -0.03(-0.59%) |
Jan 25, 2018 | 5.140 | 5.140 | 5.030 | 5.070 | 25,906 | -0.12(-2.31%) |
Jan 24, 2018 | 5.170 | 5.220 | 5.060 | 5.190 | 53,020 | -0.01(-0.19%) |
Jan 23, 2018 | 5.180 | 5.270 | 4.970 | 5.200 | 177,253 | +0.01(+0.19%) |
Jan 22, 2018 | 5.120 | 5.260 | 5.090 | 5.190 | 20,113 | +0.10(+1.96%) |
Jan 19, 2018 | 5.000 | 5.190 | 4.976 | 5.090 | 110,158 | +0.09(+1.80%) |
Jan 18, 2018 | 5.180 | 5.180 | 4.920 | 5.000 | 107,625 | -0.15(-2.91%) |
Jan 17, 2018 | 5.100 | 5.220 | 5.090 | 5.150 | 54,073 | +0.03(+0.59%) |
Jan 16, 2018 | 5.250 | 5.285 | 5.230 | 5.120 | 89,025 | -0.07(-1.35%) |
Jan 12, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.01(+0.19%) | |
Jan 11, 2018 | 5.230 | 5.350 | 5.150 | 5.180 | 142,454 | -0.07(-1.33%) |
Jan 10, 2018 | 5.230 | 5.260 | 5.220 | 5.250 | 36,181 | +0.00(+0.00%) |
Jan 09, 2018 | 5.230 | 5.260 | 5.180 | 5.250 | 45,014 | +0.05(+0.96%) |
Jan 08, 2018 | 5.290 | 5.328 | 5.160 | 5.200 | 64,123 | -0.13(-2.44%) |
Jan 05, 2018 | 5.260 | 5.340 | 5.230 | 5.330 | 7,600 | +0.03(+0.57%) |
Jan 04, 2018 | 5.330 | 5.390 | 5.270 | 5.300 | 27,857 | +0.00(+0.00%) |
Jan 03, 2018 | 5.350 | 5.380 | 5.210 | 5.300 | 49,085 | +0.02(+0.38%) |