Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.170 | 5.288 | 5.050 | 5.190 | 434,777 | +0.02(+0.39%) |
Mar 27, 2018 | 5.400 | 5.460 | 5.130 | 5.170 | 463,901 | -0.21(-3.90%) |
Mar 26, 2018 | 5.350 | 5.380 | 5.200 | 5.380 | 582,615 | +0.13(+2.48%) |
Mar 23, 2018 | 5.430 | 5.520 | 5.250 | 5.250 | 436,662 | -0.17(-3.14%) |
Mar 22, 2018 | 5.500 | 5.610 | 5.400 | 5.420 | 406,452 | -0.10(-1.81%) |
Mar 21, 2018 | 5.480 | 5.610 | 5.431 | 5.520 | 491,296 | +0.11(+2.13%) |
Mar 20, 2018 | 5.740 | 5.810 | 5.400 | 5.405 | 1,122,908 | -0.35(-6.16%) |
Mar 19, 2018 | 5.700 | 5.860 | 5.570 | 5.760 | 1,129,976 | +0.05(+0.88%) |
Mar 16, 2018 | 5.680 | 5.990 | 5.501 | 5.710 | 4,509,657 | +0.35(+6.53%) |
Mar 15, 2018 | 5.390 | 5.440 | 5.320 | 5.360 | 347,184 | +0.00(+0.00%) |
Mar 14, 2018 | 5.350 | 5.430 | 5.250 | 5.360 | 373,092 | +0.01(+0.19%) |
Mar 13, 2018 | 5.550 | 5.565 | 5.310 | 5.350 | 335,417 | -0.19(-3.43%) |
Mar 12, 2018 | 5.600 | 5.649 | 5.377 | 5.540 | 785,447 | +0.00(+0.00%) |
Mar 09, 2018 | 5.410 | 5.540 | 5.330 | 5.540 | 432,207 | +0.14(+2.59%) |
Mar 08, 2018 | 5.350 | 5.400 | 5.230 | 5.400 | 419,992 | +0.06(+1.12%) |
Mar 07, 2018 | 5.230 | 5.350 | 5.184 | 5.340 | 368,188 | +0.04(+0.75%) |
Mar 06, 2018 | 5.350 | 5.373 | 5.190 | 5.300 | 312,149 | -0.02(-0.38%) |
Mar 05, 2018 | 5.300 | 5.400 | 5.250 | 5.320 | 494,648 | +0.04(+0.76%) |
Mar 02, 2018 | 5.060 | 5.300 | 5.060 | 5.280 | 540,780 | +0.19(+3.73%) |
Mar 01, 2018 | 5.250 | 5.290 | 5.060 | 5.090 | 590,007 | -0.12(-2.30%) |
Feb 28, 2018 | 5.370 | 5.458 | 5.200 | 5.210 | 402,610 | -0.13(-2.43%) |
Feb 27, 2018 | 5.550 | 5.610 | 5.280 | 5.340 | 714,703 | -0.19(-3.44%) |
Feb 26, 2018 | 5.660 | 5.662 | 5.470 | 5.530 | 556,766 | -0.07(-1.25%) |
Feb 23, 2018 | 5.500 | 5.670 | 5.480 | 5.600 | 753,965 | +0.14(+2.56%) |
Feb 22, 2018 | 5.460 | 5.614 | 5.380 | 5.460 | 497,757 | +0.00(+0.00%) |
Feb 21, 2018 | 5.480 | 5.770 | 5.430 | 5.460 | 1,112,718 | +0.03(+0.55%) |
Feb 20, 2018 | 5.210 | 5.440 | 5.200 | 5.430 | 495,041 | +0.21(+4.02%) |
Feb 16, 2018 | 5.220 | 5.220 | 5.220 | 0 | -0.07(-1.32%) | |
Feb 15, 2018 | 5.390 | 5.390 | 5.210 | 5.290 | 358,467 | -0.03(-0.56%) |
Feb 14, 2018 | 5.230 | 5.410 | 5.190 | 5.320 | 539,196 | +0.07(+1.33%) |
Feb 13, 2018 | 5.200 | 5.330 | 5.140 | 5.250 | 414,116 | +0.04(+0.77%) |
Feb 12, 2018 | 5.120 | 5.340 | 5.030 | 5.210 | 627,960 | +0.11(+2.16%) |
Feb 09, 2018 | 5.100 | 5.185 | 4.800 | 5.100 | 825,344 | +0.04(+0.79%) |
Feb 08, 2018 | 5.400 | 5.450 | 5.060 | 5.060 | 830,555 | -0.11(-2.13%) |
Feb 07, 2018 | 5.120 | 5.160 | 5.050 | 5.170 | 595,354 | +0.01(+0.19%) |
Feb 06, 2018 | 4.780 | 5.200 | 4.760 | 5.160 | 872,495 | +0.24(+4.87%) |
Feb 05, 2018 | 5.020 | 5.140 | 4.850 | 4.920 | 712,183 | -0.12(-2.38%) |
Feb 02, 2018 | 5.240 | 5.240 | 5.041 | 5.040 | 878,526 | -0.13(-2.61%) |
Feb 01, 2018 | 5.290 | 5.290 | 5.130 | 5.175 | 982,225 | -0.12(-2.36%) |
Jan 31, 2018 | 5.550 | 5.572 | 5.260 | 5.300 | 578,854 | -0.21(-3.81%) |
Jan 30, 2018 | 5.430 | 5.540 | 5.410 | 5.510 | 613,956 | +0.09(+1.66%) |
Jan 29, 2018 | 5.500 | 5.640 | 5.400 | 5.420 | 1,098,949 | -0.20(-3.56%) |
Jan 26, 2018 | 5.770 | 5.880 | 5.620 | 5.620 | 749,769 | -0.07(-1.23%) |
Jan 25, 2018 | 5.990 | 6.049 | 5.670 | 5.690 | 1,096,082 | -0.27(-4.53%) |
Jan 24, 2018 | 6.100 | 6.105 | 5.820 | 5.960 | 1,211,059 | -0.03(-0.50%) |
Jan 23, 2018 | 5.820 | 6.000 | 5.790 | 5.990 | 1,015,653 | +0.19(+3.28%) |
Jan 22, 2018 | 5.710 | 5.800 | 5.610 | 5.800 | 1,248,668 | +0.23(+4.13%) |
Jan 19, 2018 | 5.690 | 5.770 | 5.450 | 5.570 | 1,138,614 | +0.08(+1.46%) |
Jan 18, 2018 | 5.590 | 5.650 | 5.410 | 5.490 | 1,068,894 | -0.17(-3.00%) |
Jan 17, 2018 | 5.400 | 5.790 | 5.230 | 5.660 | 3,674,680 | +0.29(+5.40%) |
Jan 16, 2018 | 5.440 | 5.600 | 5.290 | 5.370 | 1,651,214 | +0.02(+0.37%) |
Jan 12, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.09(+1.71%) | |
Jan 11, 2018 | 5.220 | 5.370 | 5.125 | 5.260 | 624,879 | +0.07(+1.35%) |
Jan 10, 2018 | 5.070 | 5.190 | 368,369 | +0.06(+1.17%) | ||
Jan 09, 2018 | 5.060 | 5.170 | 5.020 | 5.130 | 470,270 | +0.11(+2.19%) |
Jan 08, 2018 | 5.240 | 5.240 | 5.010 | 5.020 | 513,495 | -0.19(-3.65%) |
Jan 05, 2018 | 5.240 | 5.280 | 4.955 | 5.210 | 1,068,480 | -0.04(-0.76%) |
Jan 04, 2018 | 5.020 | 5.350 | 4.950 | 5.250 | 1,450,030 | +0.27(+5.42%) |
Jan 03, 2018 | 4.850 | 5.080 | 4.850 | 4.980 | 1,093,940 | +0.13(+2.68%) |