Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.700 | 4.700 | 4.550 | 4.600 | 18,164 | -0.10(-2.13%) |
Mar 27, 2018 | 4.800 | 4.800 | 4.600 | 4.700 | 24,715 | -0.05(-1.05%) |
Mar 26, 2018 | 4.800 | 4.800 | 4.750 | 4.750 | 3,423 | +0.05(+1.06%) |
Mar 23, 2018 | 4.800 | 4.900 | 4.700 | 4.700 | 3,126 | -0.15(-3.09%) |
Mar 22, 2018 | 4.878 | 4.900 | 4.800 | 4.850 | 8,009 | -0.15(-3.00%) |
Mar 21, 2018 | 5.000 | 5.050 | 4.985 | 5.000 | 6,820 | +0.10(+2.04%) |
Mar 20, 2018 | 4.850 | 4.950 | 4.850 | 4.900 | 13,627 | +0.00(+0.00%) |
Mar 19, 2018 | 5.000 | 5.000 | 4.860 | 4.900 | 14,128 | -0.25(-4.85%) |
Mar 16, 2018 | 5.150 | 5.150 | 5.100 | 5.150 | 7,010 | +0.00(+0.00%) |
Mar 15, 2018 | 5.150 | 5.200 | 5.100 | 5.150 | 7,396 | +0.00(+0.00%) |
Mar 14, 2018 | 5.250 | 5.250 | 5.150 | 5.150 | 7,457 | -0.10(-1.90%) |
Mar 13, 2018 | 5.200 | 5.250 | 5.200 | 5.250 | 7,024 | +0.05(+0.96%) |
Mar 12, 2018 | 5.150 | 5.200 | 5.125 | 5.200 | 10,406 | +0.00(+0.00%) |
Mar 09, 2018 | 5.100 | 5.200 | 5.050 | 5.200 | 13,065 | +0.15(+2.97%) |
Mar 08, 2018 | 5.150 | 5.150 | 5.050 | 5.050 | 14,363 | -0.12(-2.42%) |
Mar 07, 2018 | 5.100 | 5.200 | 5.070 | 5.175 | 14,090 | +0.08(+1.47%) |
Mar 06, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 6,941 | +0.00(+0.00%) |
Mar 05, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 7,982 | -0.15(-2.86%) |
Mar 02, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 18,619 | +0.05(+0.96%) |
Mar 01, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 9,371 | -0.05(-0.95%) |
Feb 28, 2018 | 5.200 | 5.300 | 5.200 | 5.250 | 14,180 | +0.05(+0.96%) |
Feb 27, 2018 | 5.300 | 5.350 | 5.200 | 5.200 | 24,456 | -0.05(-0.95%) |
Feb 26, 2018 | 5.200 | 5.250 | 5.150 | 5.250 | 16,029 | +0.08(+1.45%) |
Feb 23, 2018 | 5.150 | 5.250 | 5.125 | 5.175 | 43,040 | -0.03(-0.48%) |
Feb 22, 2018 | 5.200 | 5.250 | 5.200 | 5.200 | 8,029 | -0.10(-1.89%) |
Feb 21, 2018 | 5.250 | 5.300 | 5.250 | 5.300 | 6,238 | +0.10(+1.92%) |
Feb 20, 2018 | 5.200 | 5.300 | 5.150 | 5.200 | 11,051 | -0.05(-0.95%) |
Feb 16, 2018 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
Feb 15, 2018 | 5.200 | 5.350 | 5.200 | 5.300 | 9,381 | +0.10(+1.92%) |
Feb 14, 2018 | 5.250 | 5.150 | 5.200 | 14,469 | -0.05(-0.95%) | |
Feb 13, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 6,918 | +0.10(+1.94%) |
Feb 12, 2018 | 5.050 | 5.200 | 5.050 | 5.150 | 9,561 | +0.15(+3.00%) |
Feb 09, 2018 | 4.900 | 5.050 | 4.775 | 5.000 | 24,768 | +0.20(+4.17%) |
Feb 08, 2018 | 5.250 | 5.300 | 4.800 | 4.800 | 36,186 | -0.35(-6.80%) |
Feb 07, 2018 | 5.250 | 5.479 | 5.010 | 5.150 | 58,025 | +0.40(+8.42%) |
Feb 06, 2018 | 4.750 | 5.000 | 4.650 | 4.750 | 7,148 | -0.25(-5.00%) |
Feb 05, 2018 | 5.100 | 5.100 | 4.950 | 5.000 | 16,772 | -0.20(-3.85%) |
Feb 02, 2018 | 5.350 | 5.450 | 5.200 | 5.200 | 13,349 | -0.20(-3.70%) |
Feb 01, 2018 | 5.400 | 5.450 | 5.305 | 5.400 | 22,371 | -0.05(-0.92%) |
Jan 31, 2018 | 5.450 | 5.500 | 5.450 | 5.450 | 6,230 | -0.05(-0.91%) |
Jan 30, 2018 | 5.550 | 5.610 | 5.160 | 5.500 | 23,342 | -0.15(-2.65%) |
Jan 29, 2018 | 5.700 | 5.750 | 5.550 | 5.650 | 17,940 | -0.05(-0.88%) |
Jan 26, 2018 | 5.720 | 5.750 | 5.650 | 5.700 | 132,720 | -0.05(-0.87%) |
Jan 25, 2018 | 5.700 | 5.750 | 5.700 | 5.750 | 14,473 | +0.12(+2.22%) |
Jan 24, 2018 | 5.650 | 5.700 | 5.550 | 5.625 | 18,121 | -0.08(-1.32%) |
Jan 23, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 29,293 | +0.10(+1.79%) |
Jan 22, 2018 | 5.650 | 5.700 | 5.500 | 5.600 | 20,317 | +0.00(+0.00%) |
Jan 19, 2018 | 5.600 | 5.650 | 5.550 | 5.600 | 63,759 | -0.10(-1.75%) |
Jan 18, 2018 | 5.550 | 5.700 | 5.500 | 5.700 | 26,018 | +0.05(+0.88%) |
Jan 17, 2018 | 5.550 | 5.650 | 5.500 | 5.650 | 31,775 | +0.10(+1.80%) |
Jan 16, 2018 | 5.650 | 5.650 | 5.500 | 5.550 | 29,729 | -0.10(-1.77%) |
Jan 12, 2018 | 5.650 | 5.650 | 5.650 | 0 | +0.15(+2.73%) | |
Jan 11, 2018 | 5.550 | 5.600 | 5.500 | 5.500 | 52,435 | +0.10(+1.85%) |
Jan 10, 2018 | 5.400 | 5.450 | 5.400 | 5.400 | 39,229 | +0.10(+1.89%) |
Jan 09, 2018 | 5.250 | 5.400 | 5.250 | 5.300 | 54,985 | +0.10(+1.92%) |
Jan 08, 2018 | 5.200 | 5.250 | 5.200 | 5.200 | 17,424 | +0.00(+0.00%) |
Jan 05, 2018 | 5.200 | 5.250 | 5.155 | 5.200 | 21,986 | -0.05(-0.95%) |
Jan 04, 2018 | 5.200 | 5.250 | 5.100 | 5.250 | 51,311 | +0.33(+6.60%) |
Jan 03, 2018 | 4.950 | 4.950 | 4.900 | 4.925 | 17,268 | +0.12(+2.60%) |