Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.835 | 4.835 | 4.835 | 0 | +0.04(+0.74%) | |
Mar 28, 2018 | 4.800 | 4.844 | 4.769 | 4.800 | 21,574,530 | -0.01(-0.18%) |
Mar 27, 2018 | 4.888 | 4.906 | 4.782 | 4.809 | 18,735,648 | -0.09(-1.80%) |
Mar 26, 2018 | 4.897 | 4.906 | 4.809 | 4.897 | 16,335,691 | +0.07(+1.47%) |
Mar 23, 2018 | 4.933 | 4.946 | 4.809 | 4.826 | 19,364,556 | -0.04(-0.73%) |
Mar 22, 2018 | 4.906 | 4.941 | 4.862 | 4.862 | 16,096,247 | -0.19(-3.68%) |
Mar 21, 2018 | 5.039 | 5.061 | 5.003 | 5.047 | 24,123,246 | -0.04(-0.70%) |
Mar 20, 2018 | 5.065 | 5.118 | 5.047 | 5.083 | 11,997,164 | +0.03(+0.52%) |
Mar 19, 2018 | 5.074 | 5.092 | 5.030 | 5.056 | 14,976,907 | -0.01(-0.17%) |
Mar 16, 2018 | 5.092 | 5.118 | 5.047 | 5.065 | 11,869,509 | -0.03(-0.52%) |
Mar 15, 2018 | 5.127 | 5.145 | 5.075 | 5.092 | 15,641,725 | -0.05(-1.03%) |
Mar 14, 2018 | 5.189 | 5.198 | 5.109 | 5.145 | 19,507,034 | -0.04(-0.68%) |
Mar 13, 2018 | 5.242 | 5.251 | 5.162 | 5.180 | 13,101,847 | -0.06(-1.18%) |
Mar 12, 2018 | 5.215 | 5.251 | 5.215 | 5.242 | 8,884,122 | +0.04(+0.68%) |
Mar 09, 2018 | 5.198 | 5.251 | 5.184 | 5.207 | 8,645,673 | +0.02(+0.34%) |
Mar 08, 2018 | 5.233 | 5.264 | 5.154 | 5.189 | 12,275,631 | -0.01(-0.17%) |
Mar 07, 2018 | 5.229 | 5.145 | 5.198 | 15,676,569 | +0.05(+1.03%) | |
Mar 06, 2018 | 5.180 | 5.198 | 5.131 | 5.145 | 12,372,132 | -0.03(-0.51%) |
Mar 05, 2018 | 5.109 | 5.202 | 5.101 | 5.171 | 10,621,609 | +0.07(+1.39%) |
Mar 02, 2018 | 5.074 | 5.118 | 5.021 | 5.101 | 12,725,531 | +0.01(+0.17%) |
Mar 01, 2018 | 5.101 | 5.171 | 5.047 | 5.092 | 18,372,700 | -0.04(-0.69%) |
Feb 28, 2018 | 5.198 | 5.211 | 5.118 | 5.127 | 12,538,683 | -0.06(-1.19%) |
Feb 27, 2018 | 5.224 | 5.260 | 5.180 | 5.189 | 19,460,964 | -0.05(-1.01%) |
Feb 26, 2018 | 5.215 | 5.251 | 5.189 | 5.242 | 13,190,397 | +0.11(+2.24%) |
Feb 23, 2018 | 5.047 | 5.154 | 5.039 | 5.127 | 18,502,488 | +0.08(+1.58%) |
Feb 22, 2018 | 5.047 | 5.092 | 5.025 | 5.047 | 15,217,708 | +0.02(+0.35%) |
Feb 21, 2018 | 5.083 | 5.136 | 5.030 | 5.030 | 20,070,096 | -0.04(-0.70%) |
Feb 20, 2018 | 5.074 | 5.109 | 5.043 | 5.065 | 16,849,926 | -0.03(-0.52%) |
Feb 16, 2018 | 5.092 | 5.092 | 5.092 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.074 | 5.092 | 5.012 | 5.065 | 21,435,198 | +0.07(+1.42%) |
Feb 14, 2018 | 4.844 | 5.017 | 4.835 | 4.994 | 26,159,450 | +0.12(+2.54%) |
Feb 13, 2018 | 4.844 | 4.871 | 14,760,261 | +0.00(+0.00%) | ||
Feb 12, 2018 | 4.853 | 4.897 | 4.826 | 4.871 | 20,808,416 | +0.10(+2.04%) |
Feb 09, 2018 | 4.809 | 4.844 | 4.623 | 4.773 | 31,167,906 | +0.04(+0.75%) |
Feb 08, 2018 | 4.862 | 4.871 | 4.729 | 4.738 | 29,844,798 | -0.13(-2.72%) |
Feb 07, 2018 | 4.906 | 4.933 | 4.853 | 4.871 | 28,389,090 | +0.00(+0.00%) |
Feb 06, 2018 | 4.765 | 4.906 | 4.756 | 4.871 | 61,289,752 | +0.14(+2.89%) |
Feb 05, 2018 | 4.871 | 4.919 | 4.676 | 4.734 | 43,117,580 | -0.04(-0.83%) |
Feb 02, 2018 | 4.871 | 4.887 | 4.756 | 4.773 | 37,520,768 | +0.00(+0.00%) |
Feb 01, 2018 | 4.729 | 4.800 | 4.685 | 4.773 | 77,391,496 | +0.52(+12.27%) |
Jan 31, 2018 | 4.278 | 4.287 | 4.199 | 4.252 | 29,704,550 | -0.13(-3.02%) |
Jan 30, 2018 | 4.367 | 4.384 | 4.349 | 4.384 | 13,072,178 | +0.00(+0.00%) |
Jan 29, 2018 | 4.331 | 4.393 | 4.323 | 4.384 | 39,993,424 | +0.13(+3.12%) |
Jan 26, 2018 | 4.261 | 4.278 | 4.217 | 4.252 | 24,155,626 | +0.01(+0.21%) |
Jan 25, 2018 | 4.323 | 4.323 | 4.208 | 4.243 | 26,600,616 | -0.10(-2.24%) |
Jan 24, 2018 | 4.331 | 4.358 | 4.314 | 4.340 | 14,664,544 | -0.01(-0.20%) |
Jan 23, 2018 | 4.331 | 4.358 | 4.331 | 4.349 | 7,753,288 | +0.02(+0.41%) |
Jan 22, 2018 | 4.323 | 4.349 | 4.287 | 4.331 | 18,178,598 | +0.05(+1.24%) |
Jan 19, 2018 | 4.331 | 4.340 | 4.270 | 4.278 | 14,213,908 | +0.00(+0.00%) |
Jan 18, 2018 | 4.305 | 4.340 | 4.261 | 4.278 | 18,528,964 | -0.10(-2.22%) |
Jan 17, 2018 | 4.393 | 4.420 | 4.367 | 4.376 | 12,216,851 | -0.01(-0.20%) |
Jan 16, 2018 | 4.393 | 4.402 | 4.354 | 4.384 | 14,027,531 | +0.08(+1.85%) |
Jan 12, 2018 | 4.305 | 4.305 | 4.305 | 0 | +0.04(+1.04%) | |
Jan 11, 2018 | 4.261 | 4.270 | 4.243 | 4.261 | 11,170,522 | -0.03(-0.62%) |
Jan 10, 2018 | 4.296 | 4.287 | 18,435,498 | -0.04(-1.02%) | ||
Jan 09, 2018 | 4.323 | 4.340 | 4.305 | 4.331 | 9,126,991 | +0.02(+0.41%) |
Jan 08, 2018 | 4.305 | 4.323 | 4.296 | 4.314 | 11,694,285 | -0.04(-0.81%) |
Jan 05, 2018 | 4.305 | 4.349 | 4.278 | 4.349 | 16,303,722 | +0.03(+0.61%) |
Jan 04, 2018 | 4.314 | 4.340 | 4.296 | 4.323 | 11,188,048 | +0.05(+1.24%) |
Jan 03, 2018 | 4.234 | 4.270 | 4.225 | 4.270 | 10,189,473 | +0.06(+1.47%) |