Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.208 | 5.208 | 5.208 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 5.387 | 5.432 | 5.190 | 5.197 | 10,051 | -0.14(-2.56%) |
Mar 27, 2018 | 5.132 | 5.348 | 4.954 | 5.334 | 8,018 | +0.21(+4.03%) |
Mar 26, 2018 | 5.200 | 5.200 | 5.127 | 5.127 | 1,919 | +0.02(+0.48%) |
Mar 23, 2018 | 5.103 | 5.103 | 5.051 | 5.103 | 1,188 | -0.11(-2.14%) |
Mar 22, 2018 | 5.206 | 5.214 | 4.976 | 5.214 | 14,330 | +0.09(+1.74%) |
Mar 21, 2018 | 5.083 | 5.125 | 4.954 | 5.125 | 14,021 | +0.13(+2.69%) |
Mar 20, 2018 | 5.007 | 5.088 | 4.991 | 4.991 | 13,613 | -0.10(-1.90%) |
Mar 19, 2018 | 5.140 | 5.140 | 4.992 | 5.088 | 2,545 | -0.05(-1.02%) |
Mar 16, 2018 | 5.151 | 5.151 | 5.004 | 5.140 | 15,937 | +0.14(+2.83%) |
Mar 15, 2018 | 5.080 | 5.080 | 4.998 | 4.998 | 11,024 | -0.02(-0.33%) |
Mar 14, 2018 | 5.099 | 5.099 | 4.994 | 5.015 | 4,863 | -0.16(-3.14%) |
Mar 13, 2018 | 5.207 | 5.207 | 4.998 | 5.177 | 8,963 | +0.10(+1.91%) |
Mar 12, 2018 | 5.110 | 5.162 | 5.010 | 5.080 | 21,840 | -0.07(-1.45%) |
Mar 09, 2018 | 5.065 | 5.207 | 5.049 | 5.155 | 10,595 | -0.03(-0.57%) |
Mar 08, 2018 | 5.214 | 5.214 | 5.073 | 5.185 | 14,287 | +0.04(+0.87%) |
Mar 07, 2018 | 5.468 | 5.526 | 5.028 | 5.140 | 62,244 | -0.30(-5.48%) |
Mar 06, 2018 | 5.751 | 5.757 | 5.326 | 5.438 | 43,653 | -0.31(-5.44%) |
Mar 05, 2018 | 5.833 | 6.093 | 5.356 | 5.751 | 68,815 | -0.01(-0.26%) |
Mar 02, 2018 | 5.885 | 5.983 | 5.632 | 5.766 | 37,225 | -0.34(-5.61%) |
Mar 01, 2018 | 5.959 | 6.302 | 5.930 | 6.108 | 23,947 | +0.15(+2.50%) |
Feb 28, 2018 | 5.898 | 6.064 | 5.898 | 5.959 | 19,598 | -0.01(-0.12%) |
Feb 27, 2018 | 5.885 | 6.175 | 5.885 | 5.967 | 6,122 | +0.14(+2.43%) |
Feb 26, 2018 | 5.989 | 6.317 | 5.788 | 5.825 | 12,100 | -0.10(-1.64%) |
Feb 23, 2018 | 6.019 | 6.019 | 5.736 | 5.922 | 10,892 | -0.01(-0.25%) |
Feb 22, 2018 | 6.056 | 6.368 | 5.922 | 5.937 | 44,507 | -0.01(-0.13%) |
Feb 21, 2018 | 6.071 | 6.071 | 5.848 | 5.944 | 11,311 | -0.09(-1.45%) |
Feb 20, 2018 | 5.997 | 6.071 | 5.997 | 6.032 | 5,808 | +0.04(+0.72%) |
Feb 16, 2018 | 5.989 | 5.989 | 5.989 | 0 | +0.01(+0.12%) | |
Feb 15, 2018 | 6.697 | 6.697 | 5.959 | 5.982 | 28,545 | -0.03(-0.50%) |
Feb 14, 2018 | 6.064 | 6.507 | 6.011 | 6.011 | 1,021 | -0.28(-4.48%) |
Feb 13, 2018 | 5.959 | 6.332 | 5.959 | 6.293 | 13,331 | +0.15(+2.41%) |
Feb 12, 2018 | 6.257 | 6.515 | 6.146 | 6.146 | 6,065 | +0.19(+3.13%) |
Feb 09, 2018 | 6.481 | 6.704 | 5.959 | 5.959 | 56,947 | -0.22(-3.50%) |
Feb 08, 2018 | 6.332 | 6.593 | 6.165 | 6.175 | 19,890 | +0.10(+1.72%) |
Feb 07, 2018 | 6.056 | 6.175 | 5.720 | 6.071 | 11,838 | -0.18(-2.86%) |
Feb 06, 2018 | 6.213 | 6.384 | 6.183 | 6.250 | 12,481 | -0.13(-1.99%) |
Feb 05, 2018 | 5.959 | 7.448 | 5.959 | 6.376 | 17,222 | +0.28(+4.65%) |
Feb 02, 2018 | 5.974 | 6.093 | 5.959 | 6.093 | 11,148 | +0.00(+0.00%) |
Feb 01, 2018 | 6.041 | 6.391 | 6.034 | 6.093 | 8,596 | +0.04(+0.74%) |
Jan 31, 2018 | 6.035 | 6.287 | 5.959 | 6.049 | 28,561 | -0.25(-3.91%) |
Jan 30, 2018 | 6.168 | 6.295 | 5.967 | 6.295 | 19,084 | +0.13(+2.05%) |
Jan 29, 2018 | 6.475 | 6.563 | 6.160 | 6.168 | 20,688 | -0.16(-2.59%) |
Jan 26, 2018 | 6.346 | 6.384 | 6.257 | 6.332 | 12,663 | -0.22(-3.41%) |
Jan 25, 2018 | 6.406 | 6.555 | 6.332 | 6.555 | 10,253 | +0.02(+0.34%) |
Jan 24, 2018 | 6.366 | 6.539 | 6.366 | 6.533 | 4,836 | +0.16(+2.45%) |
Jan 23, 2018 | 6.333 | 6.664 | 6.333 | 6.376 | 10,406 | -0.12(-1.86%) |
Jan 22, 2018 | 6.518 | 6.551 | 6.488 | 6.498 | 4,075 | -0.09(-1.33%) |
Jan 19, 2018 | 6.741 | 6.741 | 6.418 | 6.585 | 11,421 | -0.16(-2.41%) |
Jan 18, 2018 | 6.630 | 6.853 | 6.615 | 6.748 | 10,456 | +0.01(+0.20%) |
Jan 17, 2018 | 6.987 | 7.008 | 6.593 | 6.734 | 35,288 | -0.39(-5.54%) |
Jan 16, 2018 | 7.226 | 7.293 | 6.928 | 7.129 | 25,033 | -0.09(-1.24%) |
Jan 12, 2018 | 7.218 | 7.218 | 7.218 | 0 | -0.23(-3.10%) | |
Jan 11, 2018 | 7.308 | 7.583 | 6.771 | 7.449 | 66,215 | +0.05(+0.62%) |
Jan 10, 2018 | 7.375 | 7.403 | 7.375 | 7.403 | 6,713 | -0.05(-0.71%) |
Jan 09, 2018 | 7.263 | 7.819 | 7.263 | 7.457 | 24,971 | +0.22(+3.09%) |
Jan 08, 2018 | 7.151 | 8.529 | 7.151 | 7.233 | 115,729 | +0.08(+1.15%) |
Jan 05, 2018 | 7.822 | 7.822 | 7.002 | 7.151 | 29,418 | -0.37(-4.95%) |
Jan 04, 2018 | 6.876 | 7.971 | 6.851 | 7.524 | 62,598 | +0.57(+8.14%) |
Jan 03, 2018 | 6.883 | 7.211 | 6.786 | 6.958 | 34,253 | +0.01(+0.11%) |