Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.038 | 5.038 | 5.038 | 0 | +0.14(+2.76%) | |
Mar 28, 2018 | 4.945 | 4.981 | 4.858 | 4.903 | 34,777,540 | -0.07(-1.43%) |
Mar 27, 2018 | 5.148 | 5.152 | 4.938 | 4.974 | 47,111,436 | -0.18(-3.52%) |
Mar 26, 2018 | 5.198 | 5.209 | 5.070 | 5.156 | 38,790,496 | +0.06(+1.12%) |
Mar 23, 2018 | 5.099 | 5.173 | 5.034 | 5.099 | 42,176,656 | +0.04(+0.85%) |
Mar 22, 2018 | 5.066 | 5.145 | 5.020 | 5.056 | 38,040,404 | -0.10(-2.00%) |
Mar 21, 2018 | 4.931 | 5.184 | 4.920 | 5.159 | 48,591,632 | +0.26(+5.31%) |
Mar 20, 2018 | 4.928 | 4.992 | 4.888 | 4.899 | 36,957,660 | +0.01(+0.15%) |
Mar 19, 2018 | 4.977 | 5.002 | 4.878 | 4.892 | 38,407,424 | -0.13(-2.62%) |
Mar 16, 2018 | 5.009 | 5.084 | 5.002 | 5.024 | 36,343,760 | +0.01(+0.21%) |
Mar 15, 2018 | 5.084 | 5.109 | 4.960 | 5.013 | 42,103,884 | -0.15(-2.83%) |
Mar 14, 2018 | 5.180 | 5.202 | 5.113 | 5.159 | 28,341,684 | +0.01(+0.28%) |
Mar 13, 2018 | 5.245 | 5.280 | 5.131 | 5.145 | 30,392,452 | -0.08(-1.57%) |
Mar 12, 2018 | 5.248 | 5.280 | 5.184 | 5.227 | 24,723,644 | -0.01(-0.27%) |
Mar 09, 2018 | 5.163 | 5.241 | 5.147 | 5.241 | 38,771,664 | +0.16(+3.08%) |
Mar 08, 2018 | 5.127 | 5.147 | 5.013 | 5.084 | 32,049,302 | -0.02(-0.42%) |
Mar 07, 2018 | 5.031 | 5.106 | 64,427,376 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.295 | 5.319 | 5.195 | 5.223 | 51,681,196 | +0.01(+0.27%) |
Mar 05, 2018 | 5.052 | 5.237 | 5.042 | 5.209 | 56,392,064 | +0.15(+2.96%) |
Mar 02, 2018 | 4.888 | 5.072 | 4.835 | 5.059 | 40,662,740 | +0.08(+1.57%) |
Mar 01, 2018 | 5.038 | 5.072 | 4.901 | 4.981 | 47,630,932 | -0.02(-0.43%) |
Feb 28, 2018 | 5.127 | 5.134 | 4.999 | 5.002 | 62,292,464 | -0.06(-1.20%) |
Feb 27, 2018 | 5.166 | 5.195 | 5.056 | 5.063 | 58,387,996 | -0.06(-1.25%) |
Feb 26, 2018 | 5.081 | 5.138 | 5.026 | 5.127 | 68,435,264 | +0.16(+3.23%) |
Feb 23, 2018 | 4.895 | 5.001 | 4.853 | 4.967 | 59,311,328 | +0.15(+3.03%) |
Feb 22, 2018 | 4.821 | 43,290,356 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.789 | 4.838 | 4.685 | 4.689 | 48,943,024 | -0.05(-0.98%) |
Feb 20, 2018 | 4.621 | 4.803 | 4.614 | 4.735 | 53,498,236 | +0.19(+4.24%) |
Feb 16, 2018 | 4.543 | 4.543 | 4.543 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.553 | 4.584 | 4.514 | 4.568 | 35,906,552 | +0.05(+1.10%) |
Feb 14, 2018 | 4.393 | 4.553 | 4.347 | 4.518 | 69,154,424 | +0.07(+1.68%) |
Feb 13, 2018 | 4.411 | 4.464 | 4.390 | 4.443 | 30,793,214 | +0.00(+0.08%) |
Feb 12, 2018 | 4.468 | 4.532 | 4.393 | 4.439 | 34,030,852 | +0.04(+0.97%) |
Feb 09, 2018 | 4.447 | 4.489 | 4.229 | 4.397 | 80,732,824 | +0.05(+1.06%) |
Feb 08, 2018 | 4.618 | 4.639 | 4.343 | 4.350 | 67,076,852 | -0.20(-4.31%) |
Feb 07, 2018 | 4.756 | 4.760 | 4.536 | 4.546 | 76,368,128 | -0.20(-4.28%) |
Feb 06, 2018 | 4.482 | 4.760 | 4.475 | 4.749 | 84,261,928 | +0.21(+4.55%) |
Feb 05, 2018 | 4.685 | 4.740 | 4.457 | 4.543 | 87,199,688 | -0.20(-4.28%) |
Feb 02, 2018 | 4.892 | 4.892 | 4.744 | 4.746 | 49,377,184 | -0.22(-4.52%) |
Feb 01, 2018 | 4.881 | 4.985 | 4.835 | 4.970 | 52,531,796 | +0.21(+4.42%) |
Jan 31, 2018 | 4.867 | 4.888 | 4.742 | 4.760 | 53,472,684 | +0.02(+0.45%) |
Jan 30, 2018 | 4.817 | 4.817 | 4.667 | 4.739 | 84,623,200 | -0.12(-2.42%) |
Jan 29, 2018 | 4.881 | 4.949 | 4.817 | 4.856 | 63,988,488 | -0.07(-1.45%) |
Jan 26, 2018 | 4.689 | 4.942 | 4.657 | 4.928 | 115,376,736 | +0.20(+4.30%) |
Jan 25, 2018 | 4.717 | 4.860 | 4.660 | 4.724 | 99,027,088 | +0.06(+1.30%) |
Jan 24, 2018 | 4.489 | 4.730 | 4.443 | 4.664 | 177,089,952 | +0.37(+8.63%) |
Jan 23, 2018 | 4.265 | 4.304 | 4.226 | 4.293 | 71,424,904 | -0.07(-1.63%) |
Jan 22, 2018 | 4.293 | 4.372 | 4.293 | 4.365 | 34,358,836 | +0.03(+0.74%) |
Jan 19, 2018 | 4.300 | 4.340 | 4.279 | 4.333 | 44,099,240 | +0.01(+0.25%) |
Jan 18, 2018 | 4.343 | 4.357 | 4.258 | 4.322 | 89,642,544 | +0.00(+0.08%) |
Jan 17, 2018 | 4.211 | 4.318 | 4.190 | 4.318 | 67,223,728 | +0.15(+3.59%) |
Jan 16, 2018 | 4.151 | 4.170 | 4.127 | 4.169 | 76,935,744 | +0.08(+2.01%) |
Jan 12, 2018 | 4.087 | 4.087 | 4.087 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.955 | 4.055 | 3.937 | 4.055 | 78,933,152 | +0.12(+2.99%) |
Jan 10, 2018 | 3.969 | 3.980 | 3.916 | 3.937 | 40,236,792 | -0.03(-0.81%) |
Jan 09, 2018 | 3.990 | 4.019 | 3.969 | 3.969 | 41,055,700 | -0.03(-0.71%) |
Jan 08, 2018 | 3.941 | 3.998 | 3.928 | 3.998 | 37,878,368 | +0.05(+1.26%) |
Jan 05, 2018 | 3.916 | 3.950 | 3.880 | 3.948 | 34,326,164 | +0.03(+0.73%) |
Jan 04, 2018 | 3.919 | 3.962 | 3.896 | 3.919 | 64,392,488 | +0.01(+0.27%) |
Jan 03, 2018 | 3.848 | 3.919 | 3.787 | 3.909 | 60,346,816 | +0.10(+2.52%) |