Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.032 | 5.032 | 5.032 | 0 | +0.04(+0.84%) | |
Mar 28, 2018 | 4.980 | 5.030 | 4.931 | 4.990 | 127,871 | -0.15(-2.92%) |
Mar 27, 2018 | 5.160 | 5.200 | 5.070 | 5.140 | 63,347 | +0.02(+0.43%) |
Mar 26, 2018 | 5.045 | 5.120 | 4.970 | 5.118 | 119,374 | +0.10(+2.07%) |
Mar 23, 2018 | 5.045 | 5.100 | 5.000 | 5.014 | 110,457 | -0.06(-1.26%) |
Mar 22, 2018 | 5.110 | 5.112 | 4.960 | 5.078 | 202,166 | -0.22(-4.19%) |
Mar 21, 2018 | 5.150 | 5.300 | 5.150 | 5.300 | 25,090 | +0.12(+2.40%) |
Mar 20, 2018 | 5.150 | 5.226 | 5.120 | 5.176 | 70,541 | -0.02(-0.46%) |
Mar 19, 2018 | 5.320 | 5.320 | 5.160 | 5.200 | 85,717 | -0.19(-3.53%) |
Mar 16, 2018 | 5.350 | 5.390 | 5.320 | 5.390 | 75,698 | +0.10(+1.89%) |
Mar 15, 2018 | 5.295 | 5.334 | 5.273 | 5.290 | 102,198 | -0.04(-0.79%) |
Mar 14, 2018 | 5.420 | 5.420 | 5.310 | 5.332 | 32,822 | +0.12(+2.30%) |
Mar 13, 2018 | 5.220 | 5.320 | 5.212 | 5.212 | 42,629 | +0.05(+1.01%) |
Mar 12, 2018 | 5.190 | 5.106 | 5.160 | 132,195 | +0.00(+0.00%) | |
Mar 09, 2018 | 5.060 | 5.180 | 5.060 | 5.160 | 85,743 | +0.08(+1.59%) |
Mar 08, 2018 | 5.070 | 5.080 | 5.000 | 5.079 | 75,930 | -0.07(-1.37%) |
Mar 07, 2018 | 5.050 | 5.170 | 5.010 | 5.150 | 174,026 | +0.00(+0.00%) |
Mar 06, 2018 | 5.130 | 5.190 | 5.120 | 5.150 | 151,727 | +0.11(+2.08%) |
Mar 05, 2018 | 5.000 | 5.120 | 4.960 | 5.045 | 122,642 | -0.05(-1.04%) |
Mar 02, 2018 | 5.110 | 5.110 | 5.020 | 5.098 | 81,759 | -0.10(-1.96%) |
Mar 01, 2018 | 5.220 | 5.220 | 5.100 | 5.200 | 75,198 | -0.16(-2.91%) |
Feb 28, 2018 | 5.420 | 5.420 | 5.300 | 5.356 | 156,880 | -0.14(-2.62%) |
Feb 27, 2018 | 5.590 | 5.600 | 5.482 | 5.500 | 104,491 | -0.14(-2.48%) |
Feb 26, 2018 | 5.620 | 5.640 | 5.558 | 5.640 | 134,826 | +0.03(+0.50%) |
Feb 23, 2018 | 5.570 | 5.620 | 5.520 | 5.612 | 101,052 | -0.04(-0.67%) |
Feb 22, 2018 | 5.610 | 5.690 | 5.550 | 5.650 | 193,191 | -0.03(-0.53%) |
Feb 21, 2018 | 5.600 | 5.750 | 5.580 | 5.680 | 403,804 | +0.34(+6.37%) |
Feb 20, 2018 | 5.410 | 5.410 | 5.330 | 5.340 | 27,609 | -0.18(-3.26%) |
Feb 16, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.04(+0.73%) | |
Feb 15, 2018 | 5.490 | 5.510 | 5.420 | 5.480 | 48,924 | +0.03(+0.55%) |
Feb 14, 2018 | 5.220 | 5.450 | 5.196 | 5.450 | 62,137 | +0.19(+3.61%) |
Feb 13, 2018 | 5.210 | 5.260 | 5.150 | 5.260 | 90,676 | +0.12(+2.33%) |
Feb 12, 2018 | 5.080 | 5.140 | 5.046 | 5.140 | 142,744 | +0.08(+1.58%) |
Feb 09, 2018 | 5.015 | 5.060 | 4.900 | 5.060 | 99,602 | -0.00(-0.08%) |
Feb 08, 2018 | 5.252 | 5.260 | 5.000 | 5.064 | 135,485 | -0.16(-2.99%) |
Feb 07, 2018 | 5.260 | 5.306 | 5.220 | 5.220 | 2,296,701 | -0.23(-4.29%) |
Feb 06, 2018 | 5.220 | 5.470 | 5.216 | 5.454 | 189,529 | +0.15(+2.87%) |
Feb 05, 2018 | 5.460 | 5.460 | 5.250 | 5.302 | 183,520 | -0.08(-1.45%) |
Feb 02, 2018 | 5.630 | 5.630 | 5.300 | 5.380 | 253,859 | -0.35(-6.11%) |
Feb 01, 2018 | 5.660 | 5.740 | 5.630 | 5.730 | 35,177 | -0.01(-0.14%) |
Jan 31, 2018 | 5.810 | 5.810 | 5.670 | 5.738 | 119,314 | -0.05(-0.90%) |
Jan 30, 2018 | 5.820 | 5.820 | 5.740 | 5.790 | 80,092 | -0.08(-1.36%) |
Jan 29, 2018 | 5.800 | 5.910 | 5.800 | 5.870 | 133,655 | +0.13(+2.27%) |
Jan 26, 2018 | 5.660 | 5.740 | 5.650 | 5.740 | 70,800 | +0.09(+1.59%) |
Jan 25, 2018 | 5.700 | 5.730 | 5.640 | 5.650 | 54,363 | +0.05(+0.89%) |
Jan 24, 2018 | 5.630 | 5.690 | 5.600 | 5.600 | 53,438 | +0.13(+2.45%) |
Jan 23, 2018 | 5.510 | 5.520 | 5.440 | 5.466 | 94,805 | -0.16(-2.91%) |
Jan 22, 2018 | 5.680 | 5.680 | 5.600 | 5.630 | 52,526 | -0.03(-0.53%) |
Jan 19, 2018 | 5.690 | 5.690 | 5.610 | 5.660 | 57,685 | +0.00(+0.04%) |
Jan 18, 2018 | 5.650 | 5.700 | 5.638 | 5.658 | 79,042 | -0.00(-0.04%) |
Jan 17, 2018 | 5.610 | 5.700 | 5.600 | 5.660 | 102,677 | +0.11(+1.98%) |
Jan 16, 2018 | 5.540 | 5.600 | 5.500 | 5.550 | 110,463 | -0.07(-1.25%) |
Jan 12, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.10(+1.74%) | |
Jan 11, 2018 | 5.520 | 5.540 | 5.460 | 5.524 | 138,636 | +0.02(+0.44%) |
Jan 10, 2018 | 5.430 | 5.500 | 5.428 | 5.500 | 194,669 | +0.13(+2.38%) |
Jan 09, 2018 | 5.380 | 5.400 | 5.360 | 5.372 | 53,009 | +0.00(+0.04%) |
Jan 08, 2018 | 5.360 | 5.380 | 5.320 | 5.370 | 101,120 | +0.10(+1.90%) |
Jan 05, 2018 | 5.300 | 5.300 | 5.250 | 5.270 | 44,339 | -0.05(-0.94%) |
Jan 04, 2018 | 5.340 | 5.340 | 5.280 | 5.320 | 99,485 | +0.03(+0.49%) |
Jan 03, 2018 | 5.370 | 5.370 | 5.270 | 5.294 | 91,519 | -0.09(-1.64%) |