Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.530 | 4.530 | 4.530 | 0 | +0.25(+5.84%) | |
Mar 28, 2018 | 4.380 | 4.477 | 4.260 | 4.280 | 13,325,450 | -0.11(-2.51%) |
Mar 27, 2018 | 4.590 | 4.620 | 4.350 | 4.390 | 13,507,979 | -0.13(-2.88%) |
Mar 26, 2018 | 4.470 | 4.550 | 4.390 | 4.520 | 13,689,163 | +0.12(+2.73%) |
Mar 23, 2018 | 4.530 | 4.550 | 4.370 | 4.400 | 20,937,502 | -0.10(-2.22%) |
Mar 22, 2018 | 4.840 | 4.950 | 4.490 | 4.500 | 27,015,748 | -0.43(-8.72%) |
Mar 21, 2018 | 4.810 | 4.990 | 4.760 | 4.930 | 10,846,310 | +0.11(+2.28%) |
Mar 20, 2018 | 4.990 | 5.000 | 4.720 | 4.820 | 14,962,182 | -0.13(-2.63%) |
Mar 19, 2018 | 5.060 | 5.120 | 4.860 | 4.950 | 15,071,029 | -0.18(-3.51%) |
Mar 16, 2018 | 4.950 | 5.150 | 4.900 | 5.130 | 21,874,164 | +0.20(+4.06%) |
Mar 15, 2018 | 4.890 | 4.970 | 4.840 | 4.930 | 13,925,647 | +0.07(+1.44%) |
Mar 14, 2018 | 5.220 | 4.840 | 4.860 | 27,163,446 | -0.33(-6.36%) | |
Mar 13, 2018 | 5.280 | 5.390 | 5.160 | 5.190 | 13,895,661 | -0.17(-3.17%) |
Mar 12, 2018 | 5.260 | 5.390 | 5.180 | 5.360 | 14,158,961 | +0.10(+1.90%) |
Mar 09, 2018 | 5.600 | 5.630 | 5.180 | 5.260 | 30,942,884 | -0.19(-3.49%) |
Mar 08, 2018 | 5.660 | 5.690 | 5.360 | 5.450 | 26,832,764 | -0.23(-4.05%) |
Mar 07, 2018 | 5.870 | 5.680 | 23,141,832 | +0.06(+1.07%) | ||
Mar 06, 2018 | 5.550 | 5.630 | 5.415 | 5.620 | 17,685,284 | +0.04(+0.72%) |
Mar 05, 2018 | 5.600 | 5.790 | 5.570 | 5.580 | 15,933,493 | -0.11(-1.93%) |
Mar 02, 2018 | 5.620 | 5.800 | 5.410 | 5.690 | 24,354,576 | +0.04(+0.71%) |
Mar 01, 2018 | 5.590 | 5.840 | 5.210 | 5.650 | 71,764,048 | +0.49(+9.50%) |
Feb 28, 2018 | 5.530 | 5.580 | 5.150 | 5.160 | 15,192,497 | -0.31(-5.67%) |
Feb 27, 2018 | 5.630 | 5.680 | 5.440 | 5.470 | 11,272,538 | -0.18(-3.19%) |
Feb 26, 2018 | 5.730 | 5.780 | 5.630 | 5.650 | 15,457,254 | +0.15(+2.73%) |
Feb 23, 2018 | 5.650 | 5.680 | 5.460 | 5.500 | 12,950,769 | -0.12(-2.14%) |
Feb 22, 2018 | 5.620 | 14,364,448 | -0.07(-1.23%) | |||
Feb 21, 2018 | 5.830 | 5.851 | 5.660 | 5.690 | 13,828,108 | -0.12(-2.07%) |
Feb 20, 2018 | 5.816 | 6.050 | 5.683 | 5.810 | 32,329,992 | -0.15(-2.52%) |
Feb 16, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.72(+13.74%) | |
Feb 15, 2018 | 5.220 | 5.260 | 5.080 | 5.240 | 14,111,392 | +0.06(+1.16%) |
Feb 14, 2018 | 4.850 | 5.200 | 4.850 | 5.180 | 16,442,054 | +0.34(+7.02%) |
Feb 13, 2018 | 4.730 | 4.910 | 4.700 | 4.840 | 12,241,759 | +0.08(+1.68%) |
Feb 12, 2018 | 4.600 | 4.800 | 4.550 | 4.760 | 19,118,804 | +0.26(+5.78%) |
Feb 09, 2018 | 4.630 | 4.670 | 4.360 | 4.500 | 21,355,924 | -0.06(-1.32%) |
Feb 08, 2018 | 4.640 | 4.720 | 4.490 | 4.560 | 21,235,020 | -0.04(-0.87%) |
Feb 07, 2018 | 4.830 | 4.830 | 4.600 | 4.600 | 21,013,222 | -0.20(-4.17%) |
Feb 06, 2018 | 4.600 | 4.840 | 4.560 | 4.800 | 21,981,224 | +0.12(+2.59%) |
Feb 05, 2018 | 4.630 | 5.000 | 4.560 | 4.679 | 28,990,212 | -0.08(-1.71%) |
Feb 02, 2018 | 4.950 | 4.980 | 4.700 | 4.760 | 25,991,860 | -0.24(-4.80%) |
Feb 01, 2018 | 5.020 | 5.120 | 4.820 | 5.000 | 29,869,652 | -0.06(-1.19%) |
Jan 31, 2018 | 5.510 | 5.530 | 5.050 | 5.060 | 46,048,504 | -0.43(-7.83%) |
Jan 30, 2018 | 6.400 | 6.490 | 5.350 | 5.490 | 55,630,416 | -0.82(-13.00%) |
Jan 29, 2018 | 6.370 | 6.490 | 6.290 | 6.310 | 13,098,563 | -0.03(-0.47%) |
Jan 26, 2018 | 6.300 | 6.440 | 6.201 | 6.340 | 11,426,345 | +0.05(+0.79%) |
Jan 25, 2018 | 6.440 | 6.450 | 6.200 | 6.290 | 12,587,304 | +0.01(+0.16%) |
Jan 24, 2018 | 6.330 | 6.400 | 6.250 | 6.280 | 12,398,926 | -0.02(-0.32%) |
Jan 23, 2018 | 6.220 | 6.390 | 6.100 | 6.300 | 17,691,288 | +0.08(+1.29%) |
Jan 22, 2018 | 6.200 | 6.290 | 5.750 | 6.220 | 32,745,172 | -0.22(-3.42%) |
Jan 19, 2018 | 6.540 | 6.590 | 6.310 | 6.440 | 14,209,832 | -0.11(-1.68%) |
Jan 18, 2018 | 6.600 | 6.660 | 6.510 | 6.550 | 14,926,404 | -0.10(-1.50%) |
Jan 17, 2018 | 6.350 | 6.800 | 6.310 | 6.650 | 28,120,876 | +0.29(+4.56%) |
Jan 16, 2018 | 6.220 | 6.495 | 6.160 | 6.360 | 26,915,964 | +0.17(+2.75%) |
Jan 12, 2018 | 6.190 | 6.190 | 6.190 | 0 | -0.24(-3.73%) | |
Jan 11, 2018 | 6.470 | 6.490 | 6.280 | 6.430 | 18,508,416 | -0.01(-0.16%) |
Jan 10, 2018 | 6.479 | 6.440 | 25,719,272 | +0.35(+5.75%) | ||
Jan 09, 2018 | 6.450 | 6.480 | 6.020 | 6.090 | 36,512,560 | -0.55(-8.28%) |
Jan 08, 2018 | 6.660 | 6.740 | 6.560 | 6.640 | 17,093,414 | +0.03(+0.45%) |
Jan 05, 2018 | 6.550 | 6.670 | 6.450 | 6.610 | 16,387,856 | +0.06(+0.92%) |
Jan 04, 2018 | 6.430 | 6.590 | 6.250 | 6.550 | 21,203,304 | +0.21(+3.31%) |
Jan 03, 2018 | 6.310 | 6.530 | 6.120 | 6.340 | 21,872,236 | +0.10(+1.60%) |