Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.161 | 5.161 | 5.161 | 0 | +0.14(+2.76%) | |
Mar 28, 2018 | 5.066 | 5.102 | 4.976 | 5.022 | 33,950,272 | -0.07(-1.43%) |
Mar 27, 2018 | 5.274 | 5.278 | 5.059 | 5.095 | 45,990,780 | -0.19(-3.52%) |
Mar 26, 2018 | 5.325 | 5.336 | 5.194 | 5.281 | 37,867,772 | +0.06(+1.12%) |
Mar 23, 2018 | 5.223 | 5.299 | 5.157 | 5.223 | 41,173,384 | +0.04(+0.85%) |
Mar 22, 2018 | 5.190 | 5.270 | 5.142 | 5.179 | 37,135,524 | -0.11(-2.00%) |
Mar 21, 2018 | 5.051 | 5.310 | 5.040 | 5.285 | 47,435,764 | +0.27(+5.31%) |
Mar 20, 2018 | 5.048 | 5.113 | 5.007 | 5.018 | 36,078,536 | +0.01(+0.15%) |
Mar 19, 2018 | 5.099 | 5.124 | 4.997 | 5.011 | 37,493,812 | -0.14(-2.62%) |
Mar 16, 2018 | 5.132 | 5.208 | 5.124 | 5.146 | 35,479,236 | +0.01(+0.21%) |
Mar 15, 2018 | 5.208 | 5.234 | 5.080 | 5.135 | 41,102,344 | -0.15(-2.83%) |
Mar 14, 2018 | 5.307 | 5.329 | 5.237 | 5.285 | 27,667,510 | +0.01(+0.28%) |
Mar 13, 2018 | 5.372 | 5.409 | 5.256 | 5.270 | 29,669,496 | -0.08(-1.57%) |
Mar 12, 2018 | 5.376 | 5.409 | 5.310 | 5.354 | 24,135,534 | -0.01(-0.27%) |
Mar 09, 2018 | 5.288 | 5.369 | 5.272 | 5.369 | 37,849,388 | +0.16(+3.08%) |
Mar 08, 2018 | 5.252 | 5.272 | 5.135 | 5.208 | 31,286,934 | -0.02(-0.42%) |
Mar 07, 2018 | 5.153 | 5.230 | 62,894,816 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.424 | 5.449 | 5.321 | 5.351 | 50,451,836 | +0.01(+0.27%) |
Mar 05, 2018 | 5.175 | 5.365 | 5.164 | 5.336 | 55,050,644 | +0.15(+2.96%) |
Mar 02, 2018 | 5.007 | 5.195 | 4.953 | 5.183 | 39,695,480 | +0.08(+1.57%) |
Mar 01, 2018 | 5.161 | 5.195 | 5.020 | 5.102 | 46,497,916 | -0.02(-0.43%) |
Feb 28, 2018 | 5.252 | 5.259 | 5.121 | 5.124 | 60,810,692 | -0.06(-1.20%) |
Feb 27, 2018 | 5.292 | 5.321 | 5.179 | 5.186 | 56,999,100 | -0.07(-1.25%) |
Feb 26, 2018 | 5.205 | 5.263 | 5.148 | 5.252 | 66,807,368 | +0.16(+3.23%) |
Feb 23, 2018 | 5.015 | 5.122 | 4.971 | 5.088 | 57,900,468 | +0.15(+3.03%) |
Feb 22, 2018 | 4.938 | 42,260,592 | +0.14(+2.81%) | |||
Feb 21, 2018 | 4.905 | 4.956 | 4.799 | 4.803 | 47,778,796 | -0.05(-0.98%) |
Feb 20, 2018 | 4.734 | 4.920 | 4.726 | 4.851 | 52,225,656 | +0.20(+4.24%) |
Feb 16, 2018 | 4.653 | 4.653 | 4.653 | 0 | -0.03(-0.55%) | |
Feb 15, 2018 | 4.664 | 4.695 | 4.624 | 4.679 | 35,052,432 | +0.05(+1.10%) |
Feb 14, 2018 | 4.500 | 4.664 | 4.453 | 4.628 | 67,509,424 | +0.08(+1.68%) |
Feb 13, 2018 | 4.518 | 4.573 | 4.496 | 4.551 | 30,060,724 | +0.00(+0.08%) |
Feb 12, 2018 | 4.577 | 4.642 | 4.500 | 4.548 | 33,221,348 | +0.04(+0.97%) |
Feb 09, 2018 | 4.555 | 4.598 | 4.332 | 4.504 | 78,812,400 | +0.05(+1.06%) |
Feb 08, 2018 | 4.730 | 4.752 | 4.449 | 4.456 | 65,481,268 | -0.20(-4.31%) |
Feb 07, 2018 | 4.872 | 4.876 | 4.646 | 4.657 | 74,551,536 | -0.21(-4.28%) |
Feb 06, 2018 | 4.591 | 4.876 | 4.584 | 4.865 | 82,257,560 | +0.21(+4.55%) |
Feb 05, 2018 | 4.799 | 4.856 | 4.566 | 4.653 | 85,125,432 | -0.21(-4.28%) |
Feb 02, 2018 | 5.011 | 5.011 | 4.860 | 4.861 | 48,202,628 | -0.23(-4.52%) |
Feb 01, 2018 | 5.000 | 5.106 | 4.953 | 5.091 | 51,282,200 | +0.22(+4.42%) |
Jan 31, 2018 | 4.986 | 5.007 | 4.858 | 4.876 | 52,200,712 | +0.02(+0.45%) |
Jan 30, 2018 | 4.934 | 4.934 | 4.781 | 4.854 | 82,610,240 | -0.12(-2.42%) |
Jan 29, 2018 | 5.000 | 5.069 | 4.934 | 4.975 | 62,466,372 | -0.07(-1.45%) |
Jan 26, 2018 | 4.803 | 5.062 | 4.770 | 5.048 | 112,632,232 | +0.21(+4.30%) |
Jan 25, 2018 | 4.832 | 4.978 | 4.774 | 4.840 | 96,671,496 | +0.06(+1.30%) |
Jan 24, 2018 | 4.599 | 4.845 | 4.551 | 4.778 | 172,877,440 | +0.38(+8.63%) |
Jan 23, 2018 | 4.369 | 4.409 | 4.329 | 4.398 | 69,725,896 | -0.07(-1.63%) |
Jan 22, 2018 | 4.398 | 4.478 | 4.398 | 4.471 | 33,541,530 | +0.03(+0.74%) |
Jan 19, 2018 | 4.405 | 4.445 | 4.383 | 4.438 | 43,050,236 | +0.01(+0.25%) |
Jan 18, 2018 | 4.449 | 4.464 | 4.361 | 4.427 | 87,510,184 | +0.00(+0.08%) |
Jan 17, 2018 | 4.314 | 4.423 | 4.292 | 4.423 | 65,624,648 | +0.15(+3.59%) |
Jan 16, 2018 | 4.252 | 4.272 | 4.228 | 4.270 | 75,105,648 | +0.08(+2.01%) |
Jan 12, 2018 | 4.186 | 4.186 | 4.186 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 4.051 | 4.153 | 4.033 | 4.153 | 77,055,536 | +0.12(+2.99%) |
Jan 10, 2018 | 4.066 | 4.077 | 4.011 | 4.033 | 39,279,664 | -0.03(-0.81%) |
Jan 09, 2018 | 4.088 | 4.117 | 4.066 | 4.066 | 40,079,096 | -0.03(-0.71%) |
Jan 08, 2018 | 4.037 | 4.095 | 4.023 | 4.095 | 36,977,340 | +0.05(+1.26%) |
Jan 05, 2018 | 4.011 | 4.046 | 3.975 | 4.044 | 33,509,634 | +0.03(+0.73%) |
Jan 04, 2018 | 4.015 | 4.059 | 3.991 | 4.015 | 62,860,760 | +0.01(+0.27%) |
Jan 03, 2018 | 3.942 | 4.015 | 3.880 | 4.004 | 58,911,324 | +0.10(+2.52%) |