Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.770 | 4.770 | 4.770 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 5.060 | 5.070 | 4.750 | 4.780 | 1,081,636 | -0.26(-5.16%) |
Mar 27, 2018 | 5.280 | 5.320 | 4.995 | 5.040 | 791,128 | -0.23(-4.36%) |
Mar 26, 2018 | 5.300 | 5.350 | 5.060 | 5.270 | 825,599 | +0.06(+1.15%) |
Mar 23, 2018 | 5.200 | 5.310 | 5.060 | 5.210 | 841,344 | +0.00(+0.00%) |
Mar 22, 2018 | 5.220 | 5.350 | 5.190 | 5.210 | 763,311 | -0.06(-1.14%) |
Mar 21, 2018 | 5.050 | 5.290 | 5.010 | 5.270 | 728,120 | +0.23(+4.56%) |
Mar 20, 2018 | 5.110 | 5.230 | 5.000 | 5.040 | 541,695 | -0.08(-1.56%) |
Mar 19, 2018 | 5.320 | 5.410 | 5.060 | 5.120 | 838,691 | -0.25(-4.66%) |
Mar 16, 2018 | 5.340 | 5.410 | 5.280 | 5.370 | 937,650 | -0.01(-0.19%) |
Mar 15, 2018 | 5.360 | 5.500 | 5.300 | 5.380 | 836,018 | -0.01(-0.19%) |
Mar 14, 2018 | 5.330 | 5.460 | 5.240 | 5.390 | 639,288 | +0.06(+1.13%) |
Mar 13, 2018 | 5.650 | 5.650 | 5.290 | 5.330 | 1,090,478 | -0.27(-4.82%) |
Mar 12, 2018 | 5.580 | 5.640 | 5.420 | 5.600 | 1,063,774 | +0.02(+0.36%) |
Mar 09, 2018 | 5.500 | 5.650 | 5.390 | 5.580 | 865,225 | +0.08(+1.45%) |
Mar 08, 2018 | 5.420 | 5.500 | 5.310 | 5.500 | 729,212 | +0.08(+1.48%) |
Mar 07, 2018 | 5.160 | 5.430 | 5.080 | 5.420 | 1,071,783 | +0.24(+4.63%) |
Mar 06, 2018 | 5.360 | 5.420 | 5.075 | 5.180 | 948,249 | -0.18(-3.36%) |
Mar 05, 2018 | 5.040 | 5.490 | 5.040 | 5.360 | 1,148,547 | +0.33(+6.56%) |
Mar 02, 2018 | 4.870 | 5.045 | 4.850 | 5.030 | 1,212,625 | +0.12(+2.44%) |
Mar 01, 2018 | 4.950 | 5.110 | 4.880 | 4.910 | 1,029,035 | -0.06(-1.21%) |
Feb 28, 2018 | 4.810 | 5.130 | 4.810 | 4.970 | 1,174,150 | +0.14(+2.90%) |
Feb 27, 2018 | 4.750 | 5.136 | 4.750 | 4.830 | 1,072,744 | -0.22(-4.36%) |
Feb 26, 2018 | 5.030 | 5.105 | 4.980 | 5.050 | 607,384 | +0.03(+0.60%) |
Feb 23, 2018 | 4.870 | 5.035 | 4.730 | 5.020 | 870,553 | +0.22(+4.58%) |
Feb 22, 2018 | 4.930 | 5.100 | 4.780 | 4.800 | 974,770 | -0.10(-2.04%) |
Feb 21, 2018 | 5.100 | 5.120 | 4.870 | 4.900 | 804,844 | -0.16(-3.16%) |
Feb 20, 2018 | 4.930 | 5.155 | 4.930 | 5.060 | 1,348,590 | +0.10(+2.02%) |
Feb 16, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.09(+1.85%) | |
Feb 15, 2018 | 5.110 | 5.150 | 4.800 | 4.870 | 797,425 | -0.24(-4.70%) |
Feb 14, 2018 | 4.920 | 5.155 | 4.900 | 5.110 | 1,360,983 | +0.12(+2.40%) |
Feb 13, 2018 | 5.020 | 4.990 | 1,743,476 | +0.11(+2.25%) | ||
Feb 12, 2018 | 4.950 | 5.050 | 4.820 | 4.880 | 1,704,680 | -0.06(-1.21%) |
Feb 09, 2018 | 4.830 | 4.960 | 4.630 | 4.940 | 2,090,556 | +0.14(+2.92%) |
Feb 08, 2018 | 4.870 | 4.890 | 4.730 | 4.800 | 1,339,264 | -0.10(-2.04%) |
Feb 07, 2018 | 4.770 | 4.950 | 4.730 | 4.900 | 1,342,032 | +0.12(+2.51%) |
Feb 06, 2018 | 4.360 | 4.800 | 4.350 | 4.780 | 1,513,549 | +0.29(+6.58%) |
Feb 05, 2018 | 4.280 | 4.610 | 4.250 | 4.485 | 1,365,065 | +0.14(+3.10%) |
Feb 02, 2018 | 4.470 | 4.550 | 4.330 | 4.350 | 1,851,900 | -0.15(-3.33%) |
Feb 01, 2018 | 4.500 | 4.550 | 4.360 | 4.500 | 1,249,778 | +0.00(+0.00%) |
Jan 31, 2018 | 4.570 | 4.570 | 4.380 | 4.500 | 1,443,724 | -0.06(-1.32%) |
Jan 30, 2018 | 4.320 | 4.650 | 4.320 | 4.560 | 1,690,370 | -0.04(-0.87%) |
Jan 29, 2018 | 4.690 | 4.709 | 4.570 | 4.600 | 1,245,168 | -0.05(-1.08%) |
Jan 26, 2018 | 4.880 | 4.880 | 4.630 | 4.650 | 1,310,736 | -0.18(-3.73%) |
Jan 25, 2018 | 4.920 | 5.110 | 4.760 | 4.830 | 1,539,124 | -0.05(-1.02%) |
Jan 24, 2018 | 5.260 | 5.270 | 4.820 | 4.880 | 2,041,558 | -0.38(-7.22%) |
Jan 23, 2018 | 5.310 | 5.640 | 5.250 | 5.260 | 2,253,233 | -0.06(-1.13%) |
Jan 22, 2018 | 5.660 | 5.800 | 4.930 | 5.320 | 5,204,749 | -0.27(-4.83%) |
Jan 19, 2018 | 5.670 | 5.690 | 5.450 | 5.590 | 720,269 | -0.09(-1.58%) |
Jan 18, 2018 | 5.660 | 5.770 | 5.580 | 5.680 | 759,355 | +0.01(+0.18%) |
Jan 17, 2018 | 5.710 | 5.810 | 5.630 | 5.670 | 787,034 | +0.02(+0.35%) |
Jan 16, 2018 | 5.660 | 5.740 | 5.575 | 5.650 | 1,046,629 | +0.03(+0.53%) |
Jan 12, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.04(-0.71%) | |
Jan 11, 2018 | 5.490 | 5.750 | 5.430 | 5.660 | 922,067 | +0.18(+3.28%) |
Jan 10, 2018 | 5.480 | 5.480 | 600,386 | +0.01(+0.18%) | ||
Jan 09, 2018 | 5.480 | 5.560 | 5.330 | 5.470 | 509,038 | -0.01(-0.18%) |
Jan 08, 2018 | 5.650 | 5.660 | 5.420 | 5.480 | 1,160,123 | -0.13(-2.32%) |
Jan 05, 2018 | 5.780 | 5.870 | 5.530 | 5.610 | 1,254,777 | -0.15(-2.60%) |
Jan 04, 2018 | 5.870 | 5.920 | 5.710 | 5.760 | 1,399,990 | -0.06(-1.03%) |
Jan 03, 2018 | 5.650 | 5.920 | 5.650 | 5.820 | 2,160,636 | +0.38(+6.99%) |