Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.557 | 5.557 | 5.557 | 0 | -0.07(-1.20%) | |
Mar 28, 2018 | 5.659 | 5.659 | 5.591 | 5.625 | 703,733 | -0.03(-0.60%) |
Mar 27, 2018 | 5.726 | 5.726 | 5.625 | 5.659 | 603,503 | -0.07(-1.18%) |
Mar 26, 2018 | 5.692 | 5.760 | 5.642 | 5.726 | 561,571 | +0.07(+1.20%) |
Mar 23, 2018 | 5.726 | 5.794 | 5.659 | 5.659 | 350,030 | +0.00(+0.00%) |
Mar 22, 2018 | 5.726 | 5.743 | 5.625 | 5.659 | 272,207 | -0.17(-2.91%) |
Mar 21, 2018 | 5.726 | 5.853 | 5.692 | 5.828 | 478,145 | +0.14(+2.38%) |
Mar 20, 2018 | 5.625 | 5.743 | 5.625 | 5.692 | 466,161 | +0.03(+0.60%) |
Mar 19, 2018 | 5.692 | 5.726 | 5.625 | 5.659 | 245,522 | -0.14(-2.34%) |
Mar 16, 2018 | 5.625 | 5.794 | 5.625 | 5.794 | 207,685 | +0.10(+1.79%) |
Mar 15, 2018 | 5.794 | 5.811 | 5.659 | 5.692 | 348,544 | -0.10(-1.75%) |
Mar 14, 2018 | 5.862 | 5.862 | 5.760 | 5.794 | 384,194 | -0.14(-2.29%) |
Mar 13, 2018 | 5.896 | 5.963 | 5.862 | 5.930 | 386,393 | +0.07(+1.16%) |
Mar 12, 2018 | 5.760 | 5.896 | 5.760 | 5.862 | 498,090 | +0.10(+1.76%) |
Mar 09, 2018 | 5.794 | 5.828 | 5.692 | 5.760 | 419,602 | +0.00(+0.00%) |
Mar 08, 2018 | 5.794 | 5.828 | 5.659 | 5.760 | 382,569 | -0.07(-1.16%) |
Mar 07, 2018 | 5.760 | 5.828 | 398,018 | -0.03(-0.58%) | ||
Mar 06, 2018 | 5.930 | 5.963 | 5.794 | 5.862 | 715,067 | +0.17(+2.98%) |
Mar 05, 2018 | 5.625 | 5.726 | 5.608 | 5.692 | 428,010 | +0.07(+1.20%) |
Mar 02, 2018 | 5.557 | 5.659 | 5.523 | 5.625 | 453,711 | +0.14(+2.47%) |
Mar 01, 2018 | 5.387 | 5.523 | 5.320 | 5.489 | 1,056,558 | +0.10(+1.89%) |
Feb 28, 2018 | 5.557 | 5.625 | 5.371 | 5.387 | 718,908 | -0.20(-3.64%) |
Feb 27, 2018 | 5.692 | 5.726 | 5.591 | 5.591 | 296,327 | -0.14(-2.37%) |
Feb 26, 2018 | 5.726 | 5.726 | 5.642 | 5.726 | 342,238 | +0.00(+0.00%) |
Feb 23, 2018 | 5.726 | 5.777 | 5.659 | 5.726 | 231,698 | +0.00(+0.00%) |
Feb 22, 2018 | 5.659 | 5.794 | 5.659 | 5.726 | 591,547 | +0.07(+1.20%) |
Feb 21, 2018 | 5.659 | 5.760 | 5.625 | 5.659 | 809,032 | +0.03(+0.60%) |
Feb 20, 2018 | 5.692 | 5.743 | 5.557 | 5.625 | 853,016 | -0.03(-0.60%) |
Feb 16, 2018 | 5.659 | 5.659 | 5.659 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.659 | 5.675 | 5.591 | 5.659 | 432,489 | +0.03(+0.60%) |
Feb 14, 2018 | 5.523 | 5.625 | 5.489 | 5.625 | 455,228 | +0.10(+1.84%) |
Feb 13, 2018 | 5.625 | 5.625 | 5.455 | 5.523 | 502,604 | -0.14(-2.40%) |
Feb 12, 2018 | 5.591 | 5.692 | 5.523 | 5.659 | 845,054 | +0.41(+7.74%) |
Feb 09, 2018 | 5.286 | 5.354 | 5.083 | 5.252 | 768,630 | +0.07(+1.31%) |
Feb 08, 2018 | 5.421 | 5.455 | 5.150 | 5.184 | 1,174,218 | -0.27(-4.97%) |
Feb 07, 2018 | 5.523 | 5.557 | 5.421 | 5.455 | 733,798 | -0.03(-0.62%) |
Feb 06, 2018 | 5.354 | 5.523 | 5.320 | 5.489 | 529,294 | +0.05(+0.93%) |
Feb 05, 2018 | 5.489 | 5.591 | 5.371 | 5.438 | 521,933 | -0.15(-2.73%) |
Feb 02, 2018 | 5.760 | 5.794 | 5.557 | 5.591 | 805,020 | -0.14(-2.37%) |
Feb 01, 2018 | 5.794 | 5.879 | 5.675 | 5.726 | 1,805,892 | +0.03(+0.60%) |
Jan 31, 2018 | 5.930 | 5.930 | 5.625 | 5.692 | 1,272,336 | -0.27(-4.55%) |
Jan 30, 2018 | 5.963 | 5.997 | 5.896 | 5.963 | 772,288 | +0.00(+0.00%) |
Jan 29, 2018 | 6.031 | 6.065 | 5.963 | 5.963 | 1,345,201 | -0.17(-2.76%) |
Jan 26, 2018 | 6.065 | 6.133 | 6.052 | 6.133 | 1,570,863 | -0.03(-0.55%) |
Jan 25, 2018 | 6.167 | 6.201 | 6.048 | 6.167 | 2,167,259 | +0.20(+3.41%) |
Jan 24, 2018 | 6.099 | 6.167 | 5.963 | 5.963 | 1,808,808 | -0.10(-1.68%) |
Jan 23, 2018 | 6.065 | 6.099 | 5.997 | 6.065 | 780,027 | +0.03(+0.56%) |
Jan 22, 2018 | 5.997 | 6.065 | 5.997 | 6.031 | 994,323 | +0.00(+0.00%) |
Jan 19, 2018 | 6.031 | 6.116 | 5.980 | 6.031 | 1,731,425 | +0.00(+0.00%) |
Jan 18, 2018 | 6.099 | 6.150 | 6.031 | 6.031 | 1,380,477 | -0.07(-1.11%) |
Jan 17, 2018 | 6.133 | 6.150 | 6.065 | 6.099 | 1,203,128 | +0.07(+1.12%) |
Jan 16, 2018 | 6.099 | 6.133 | 6.014 | 6.031 | 1,295,465 | -0.03(-0.56%) |
Jan 12, 2018 | 6.065 | 6.065 | 6.065 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.031 | 6.116 | 6.031 | 6.065 | 1,029,076 | +0.03(+0.56%) |
Jan 10, 2018 | 6.099 | 6.167 | 6.031 | 6.031 | 897,520 | -0.07(-1.11%) |
Jan 09, 2018 | 6.235 | 6.268 | 6.065 | 6.099 | 1,463,561 | -0.07(-1.10%) |
Jan 08, 2018 | 6.336 | 6.336 | 6.167 | 6.167 | 1,850,056 | -0.14(-2.15%) |
Jan 05, 2018 | 6.472 | 6.472 | 6.302 | 6.302 | 2,004,285 | -0.17(-2.62%) |
Jan 04, 2018 | 6.506 | 6.540 | 6.404 | 6.472 | 1,704,810 | +0.14(+2.14%) |
Jan 03, 2018 | 6.438 | 6.438 | 6.302 | 6.336 | 1,313,662 | -0.03(-0.53%) |