Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.226 | 5.226 | 5.226 | 0 | +0.21(+4.18%) | |
Mar 28, 2018 | 5.167 | 5.285 | 4.978 | 5.016 | 2,463,095 | -0.14(-2.79%) |
Mar 27, 2018 | 5.442 | 5.449 | 5.128 | 5.160 | 3,470,397 | -0.24(-4.37%) |
Mar 26, 2018 | 5.134 | 5.435 | 5.010 | 5.396 | 3,299,025 | +0.33(+6.46%) |
Mar 23, 2018 | 5.075 | 5.187 | 4.964 | 5.069 | 2,617,076 | -0.01(-0.26%) |
Mar 22, 2018 | 5.187 | 5.331 | 5.082 | 5.082 | 2,625,963 | -0.18(-3.48%) |
Mar 21, 2018 | 5.246 | 5.494 | 5.121 | 5.265 | 5,180,469 | +0.00(+0.00%) |
Mar 20, 2018 | 4.885 | 5.291 | 4.872 | 5.265 | 5,802,481 | +0.37(+7.63%) |
Mar 19, 2018 | 4.722 | 4.912 | 4.722 | 4.892 | 5,353,562 | +0.17(+3.61%) |
Mar 16, 2018 | 4.591 | 4.728 | 4.591 | 4.722 | 5,556,719 | +0.12(+2.56%) |
Mar 15, 2018 | 4.689 | 4.754 | 4.565 | 4.604 | 3,371,408 | -0.10(-2.09%) |
Mar 14, 2018 | 4.702 | 4.781 | 4.656 | 4.702 | 2,674,381 | -0.01(-0.14%) |
Mar 13, 2018 | 4.781 | 4.853 | 4.702 | 4.709 | 2,398,124 | -0.06(-1.24%) |
Mar 12, 2018 | 4.728 | 4.820 | 4.689 | 4.768 | 2,754,228 | +0.08(+1.68%) |
Mar 09, 2018 | 4.879 | 4.938 | 4.656 | 4.689 | 4,521,573 | -0.18(-3.76%) |
Mar 08, 2018 | 4.846 | 4.914 | 4.731 | 4.872 | 3,175,650 | +0.06(+1.22%) |
Mar 07, 2018 | 4.892 | 4.761 | 4.813 | 3,169,977 | -0.01(-0.27%) | |
Mar 06, 2018 | 4.748 | 4.892 | 4.748 | 4.826 | 2,445,742 | +0.08(+1.66%) |
Mar 05, 2018 | 4.669 | 4.938 | 4.669 | 4.748 | 4,618,205 | +0.04(+0.83%) |
Mar 02, 2018 | 4.545 | 4.725 | 4.499 | 4.709 | 3,344,644 | +0.09(+1.84%) |
Mar 01, 2018 | 4.623 | 4.735 | 4.551 | 4.623 | 3,241,604 | -0.02(-0.42%) |
Feb 28, 2018 | 4.807 | 4.807 | 4.610 | 4.643 | 3,829,097 | -0.12(-2.48%) |
Feb 27, 2018 | 4.997 | 4.997 | 4.735 | 4.761 | 3,092,688 | -0.22(-4.34%) |
Feb 26, 2018 | 4.741 | 5.023 | 4.597 | 4.977 | 3,689,291 | +0.29(+6.15%) |
Feb 23, 2018 | 4.689 | 4.717 | 4.502 | 4.689 | 3,610,069 | +0.03(+0.56%) |
Feb 22, 2018 | 4.820 | 4.872 | 4.637 | 4.663 | 2,845,089 | -0.16(-3.26%) |
Feb 21, 2018 | 4.938 | 5.003 | 4.794 | 4.820 | 3,032,632 | -0.09(-1.74%) |
Feb 20, 2018 | 4.971 | 5.075 | 4.859 | 4.905 | 2,499,899 | -0.10(-1.96%) |
Feb 16, 2018 | 5.003 | 5.003 | 5.003 | 0 | +0.16(+3.38%) | |
Feb 15, 2018 | 4.519 | 4.879 | 4.289 | 4.840 | 10,528,480 | -0.06(-1.20%) |
Feb 14, 2018 | 4.748 | 4.944 | 4.650 | 4.898 | 5,705,733 | +0.07(+1.35%) |
Feb 13, 2018 | 4.479 | 4.853 | 4.453 | 4.833 | 5,848,182 | +0.32(+7.11%) |
Feb 12, 2018 | 4.551 | 4.551 | 4.368 | 4.512 | 3,920,662 | +0.03(+0.58%) |
Feb 09, 2018 | 4.466 | 4.676 | 4.283 | 4.486 | 6,776,287 | +0.04(+0.88%) |
Feb 08, 2018 | 4.604 | 4.689 | 4.257 | 4.447 | 10,007,483 | -0.16(-3.55%) |
Feb 07, 2018 | 4.689 | 4.741 | 4.597 | 4.610 | 4,300,439 | -0.01(-0.14%) |
Feb 06, 2018 | 4.637 | 4.879 | 4.597 | 4.617 | 4,863,470 | -0.09(-1.95%) |
Feb 05, 2018 | 4.826 | 4.912 | 4.663 | 4.709 | 4,822,812 | -0.24(-4.77%) |
Feb 02, 2018 | 5.088 | 5.118 | 4.931 | 4.944 | 3,663,743 | -0.17(-3.33%) |
Feb 01, 2018 | 5.075 | 5.206 | 5.088 | 5.115 | 3,639,311 | -0.08(-1.51%) |
Jan 31, 2018 | 5.403 | 5.560 | 5.180 | 5.193 | 4,926,858 | -0.16(-3.06%) |
Jan 30, 2018 | 5.219 | 5.435 | 5.154 | 5.357 | 4,578,932 | +0.03(+0.49%) |
Jan 29, 2018 | 5.298 | 5.377 | 5.160 | 5.331 | 3,594,936 | +0.00(+0.00%) |
Jan 26, 2018 | 5.193 | 5.357 | 5.043 | 5.331 | 4,083,859 | +0.14(+2.65%) |
Jan 25, 2018 | 5.174 | 5.252 | 5.082 | 5.193 | 4,072,422 | +0.10(+2.06%) |
Jan 24, 2018 | 5.350 | 5.462 | 4.925 | 5.088 | 13,243,903 | -0.26(-4.78%) |
Jan 23, 2018 | 5.842 | 6.097 | 5.246 | 5.344 | 15,771,341 | -0.37(-6.42%) |
Jan 22, 2018 | 5.652 | 5.986 | 5.632 | 5.711 | 4,553,544 | +0.05(+0.81%) |
Jan 19, 2018 | 5.580 | 5.691 | 5.507 | 5.665 | 2,214,553 | +0.07(+1.17%) |
Jan 18, 2018 | 5.639 | 5.711 | 5.435 | 5.599 | 4,006,997 | -0.06(-1.04%) |
Jan 17, 2018 | 5.684 | 5.733 | 5.597 | 5.658 | 3,745,961 | +0.01(+0.23%) |
Jan 16, 2018 | 6.031 | 6.090 | 5.580 | 5.645 | 5,439,604 | -0.31(-5.27%) |
Jan 12, 2018 | 5.959 | 5.959 | 5.959 | 0 | -0.24(-3.91%) | |
Jan 11, 2018 | 5.573 | 6.254 | 5.573 | 6.202 | 9,510,409 | +0.64(+11.54%) |
Jan 10, 2018 | 5.632 | 5.508 | 5.560 | 2,598,784 | -0.02(-0.35%) | |
Jan 09, 2018 | 5.704 | 5.711 | 5.547 | 5.580 | 3,050,307 | -0.14(-2.41%) |
Jan 08, 2018 | 5.665 | 5.769 | 5.613 | 5.717 | 2,368,210 | +0.05(+0.92%) |
Jan 05, 2018 | 5.743 | 5.769 | 5.606 | 5.665 | 2,313,105 | -0.03(-0.57%) |
Jan 04, 2018 | 5.815 | 5.927 | 5.547 | 5.697 | 3,385,728 | -0.09(-1.47%) |
Jan 03, 2018 | 5.927 | 6.012 | 5.724 | 5.783 | 3,606,074 | -0.09(-1.56%) |