Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.696 | 4.696 | 4.696 | 0 | +0.06(+1.39%) | |
Mar 28, 2018 | 4.615 | 4.671 | 4.599 | 4.631 | 221,748 | +0.11(+2.49%) |
Mar 27, 2018 | 4.566 | 4.598 | 4.499 | 4.519 | 303,528 | -0.03(-0.69%) |
Mar 26, 2018 | 4.519 | 4.550 | 4.460 | 4.550 | 276,713 | +0.07(+1.58%) |
Mar 23, 2018 | 4.613 | 4.617 | 4.479 | 4.479 | 435,098 | -0.07(-1.56%) |
Mar 22, 2018 | 4.605 | 4.613 | 4.542 | 4.550 | 213,457 | -0.16(-3.35%) |
Mar 21, 2018 | 4.676 | 4.747 | 4.676 | 4.708 | 212,546 | +0.02(+0.34%) |
Mar 20, 2018 | 4.692 | 4.724 | 4.684 | 4.692 | 152,995 | +0.03(+0.68%) |
Mar 19, 2018 | 4.700 | 4.700 | 4.621 | 4.661 | 292,149 | -0.06(-1.34%) |
Mar 16, 2018 | 4.716 | 4.739 | 4.700 | 4.724 | 133,782 | -0.02(-0.33%) |
Mar 15, 2018 | 4.755 | 4.763 | 4.710 | 4.739 | 108,162 | -0.01(-0.17%) |
Mar 14, 2018 | 4.779 | 4.787 | 4.728 | 4.747 | 147,665 | +0.01(+0.17%) |
Mar 13, 2018 | 4.803 | 4.803 | 4.716 | 4.739 | 367,115 | -0.07(-1.48%) |
Mar 12, 2018 | 4.771 | 4.818 | 4.771 | 4.810 | 369,055 | +0.05(+0.99%) |
Mar 09, 2018 | 4.755 | 4.783 | 4.724 | 4.763 | 265,827 | -0.02(-0.49%) |
Mar 08, 2018 | 4.779 | 4.787 | 4.742 | 4.787 | 178,874 | +0.02(+0.50%) |
Mar 07, 2018 | 4.791 | 4.724 | 4.763 | 224,599 | +0.01(+0.17%) | |
Mar 06, 2018 | 4.795 | 4.795 | 4.739 | 4.755 | 553,553 | -0.06(-1.15%) |
Mar 05, 2018 | 4.732 | 4.826 | 4.700 | 4.810 | 937,954 | +0.04(+0.83%) |
Mar 02, 2018 | 4.676 | 4.771 | 4.653 | 4.771 | 380,085 | +0.06(+1.34%) |
Mar 01, 2018 | 4.787 | 4.818 | 4.676 | 4.708 | 403,752 | -0.10(-2.13%) |
Feb 28, 2018 | 4.889 | 4.889 | 4.803 | 4.810 | 199,092 | -0.07(-1.45%) |
Feb 27, 2018 | 4.937 | 4.952 | 4.874 | 4.881 | 283,564 | -0.07(-1.43%) |
Feb 26, 2018 | 4.945 | 4.972 | 4.905 | 4.952 | 552,839 | +0.09(+1.78%) |
Feb 23, 2018 | 4.826 | 4.881 | 4.822 | 4.866 | 185,016 | +0.10(+2.15%) |
Feb 22, 2018 | 4.795 | 4.803 | 4.747 | 4.763 | 203,179 | +0.00(+0.00%) |
Feb 21, 2018 | 4.818 | 4.826 | 4.747 | 4.763 | 324,269 | -0.11(-2.27%) |
Feb 20, 2018 | 4.913 | 4.917 | 4.858 | 4.874 | 291,738 | -0.06(-1.12%) |
Feb 16, 2018 | 4.929 | 4.929 | 4.929 | 0 | +0.07(+1.46%) | |
Feb 15, 2018 | 4.913 | 4.913 | 4.818 | 4.858 | 303,739 | +0.00(+0.00%) |
Feb 14, 2018 | 4.708 | 4.866 | 4.708 | 4.858 | 392,744 | +0.09(+1.99%) |
Feb 13, 2018 | 4.676 | 4.771 | 4.676 | 4.763 | 322,323 | -0.02(-0.49%) |
Feb 12, 2018 | 4.747 | 4.803 | 4.716 | 4.787 | 416,244 | +0.09(+1.85%) |
Feb 09, 2018 | 4.747 | 4.763 | 4.542 | 4.700 | 723,266 | +0.10(+2.23%) |
Feb 08, 2018 | 4.771 | 4.779 | 4.590 | 4.598 | 615,062 | -0.20(-4.11%) |
Feb 07, 2018 | 4.834 | 4.881 | 4.795 | 4.795 | 415,722 | -0.13(-2.72%) |
Feb 06, 2018 | 4.850 | 4.929 | 4.803 | 4.929 | 894,610 | +0.09(+1.79%) |
Feb 05, 2018 | 4.921 | 4.984 | 4.708 | 4.842 | 795,217 | -0.14(-2.85%) |
Feb 02, 2018 | 5.055 | 5.071 | 4.976 | 4.984 | 318,076 | -0.21(-4.10%) |
Feb 01, 2018 | 5.165 | 5.221 | 5.165 | 5.197 | 521,551 | +0.02(+0.46%) |
Jan 31, 2018 | 5.173 | 5.213 | 5.110 | 5.173 | 694,232 | +0.04(+0.77%) |
Jan 30, 2018 | 5.126 | 5.173 | 5.102 | 5.134 | 1,452,426 | -0.03(-0.61%) |
Jan 29, 2018 | 5.197 | 5.213 | 5.165 | 5.165 | 368,146 | -0.12(-2.24%) |
Jan 26, 2018 | 5.268 | 5.284 | 5.252 | 5.284 | 133,876 | +0.04(+0.75%) |
Jan 25, 2018 | 5.315 | 5.315 | 5.236 | 5.244 | 169,285 | -0.09(-1.77%) |
Jan 24, 2018 | 5.347 | 5.370 | 5.307 | 5.339 | 188,473 | +0.02(+0.30%) |
Jan 23, 2018 | 5.299 | 5.347 | 5.295 | 5.323 | 181,320 | +0.02(+0.45%) |
Jan 22, 2018 | 5.378 | 5.378 | 5.292 | 5.299 | 443,360 | -0.09(-1.61%) |
Jan 19, 2018 | 5.323 | 5.386 | 5.284 | 5.386 | 557,536 | +0.20(+3.80%) |
Jan 18, 2018 | 5.189 | 5.212 | 5.165 | 5.189 | 196,453 | -0.08(-1.50%) |
Jan 17, 2018 | 5.189 | 5.284 | 5.189 | 5.268 | 185,776 | +0.07(+1.37%) |
Jan 16, 2018 | 5.213 | 5.248 | 5.169 | 5.197 | 205,157 | +0.00(+0.00%) |
Jan 12, 2018 | 5.197 | 5.197 | 5.197 | 0 | +0.02(+0.46%) | |
Jan 11, 2018 | 5.110 | 5.181 | 5.110 | 5.173 | 300,710 | +0.09(+1.71%) |
Jan 10, 2018 | 5.039 | 5.094 | 5.039 | 5.086 | 231,192 | +0.06(+1.26%) |
Jan 09, 2018 | 5.008 | 5.031 | 4.992 | 5.023 | 265,083 | +0.01(+0.16%) |
Jan 08, 2018 | 4.992 | 5.023 | 4.968 | 5.015 | 282,413 | +0.02(+0.47%) |
Jan 05, 2018 | 5.008 | 5.015 | 4.945 | 4.992 | 557,792 | +0.16(+3.26%) |
Jan 04, 2018 | 4.771 | 4.834 | 4.771 | 4.834 | 449,959 | +0.11(+2.34%) |
Jan 03, 2018 | 4.661 | 4.732 | 4.661 | 4.724 | 211,043 | +0.07(+1.53%) |