Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.568 | 5.568 | 5.568 | 0 | -0.07(-1.20%) | |
Mar 28, 2018 | 5.670 | 5.670 | 5.602 | 5.636 | 702,294 | -0.03(-0.60%) |
Mar 27, 2018 | 5.738 | 5.738 | 5.636 | 5.670 | 602,269 | -0.07(-1.18%) |
Mar 26, 2018 | 5.704 | 5.772 | 5.653 | 5.738 | 560,423 | +0.07(+1.20%) |
Mar 23, 2018 | 5.738 | 5.806 | 5.670 | 5.670 | 349,314 | +0.00(+0.00%) |
Mar 22, 2018 | 5.738 | 5.755 | 5.636 | 5.670 | 271,651 | -0.17(-2.91%) |
Mar 21, 2018 | 5.738 | 5.865 | 5.704 | 5.840 | 477,168 | +0.14(+2.38%) |
Mar 20, 2018 | 5.636 | 5.755 | 5.636 | 5.704 | 465,209 | +0.03(+0.60%) |
Mar 19, 2018 | 5.704 | 5.738 | 5.636 | 5.670 | 245,020 | -0.14(-2.34%) |
Mar 16, 2018 | 5.636 | 5.806 | 5.636 | 5.806 | 207,260 | +0.10(+1.79%) |
Mar 15, 2018 | 5.806 | 5.823 | 5.670 | 5.704 | 347,831 | -0.10(-1.75%) |
Mar 14, 2018 | 5.874 | 5.874 | 5.772 | 5.806 | 383,409 | -0.14(-2.29%) |
Mar 13, 2018 | 5.908 | 5.976 | 5.874 | 5.942 | 385,603 | +0.07(+1.16%) |
Mar 12, 2018 | 5.772 | 5.908 | 5.772 | 5.874 | 497,072 | +0.10(+1.76%) |
Mar 09, 2018 | 5.806 | 5.840 | 5.704 | 5.772 | 418,744 | +0.00(+0.00%) |
Mar 08, 2018 | 5.806 | 5.840 | 5.670 | 5.772 | 381,787 | -0.07(-1.16%) |
Mar 07, 2018 | 5.772 | 5.840 | 397,204 | -0.03(-0.58%) | ||
Mar 06, 2018 | 5.942 | 5.976 | 5.806 | 5.874 | 713,606 | +0.17(+2.98%) |
Mar 05, 2018 | 5.636 | 5.738 | 5.619 | 5.704 | 427,135 | +0.07(+1.20%) |
Mar 02, 2018 | 5.568 | 5.670 | 5.534 | 5.636 | 452,784 | +0.14(+2.47%) |
Mar 01, 2018 | 5.399 | 5.534 | 5.331 | 5.500 | 1,054,398 | +0.10(+1.89%) |
Feb 28, 2018 | 5.568 | 5.636 | 5.382 | 5.399 | 717,439 | -0.20(-3.64%) |
Feb 27, 2018 | 5.704 | 5.738 | 5.602 | 5.602 | 295,721 | -0.14(-2.37%) |
Feb 26, 2018 | 5.738 | 5.738 | 5.653 | 5.738 | 341,539 | +0.00(+0.00%) |
Feb 23, 2018 | 5.738 | 5.789 | 5.670 | 5.738 | 231,224 | +0.00(+0.00%) |
Feb 22, 2018 | 5.670 | 5.806 | 5.670 | 5.738 | 590,338 | +0.07(+1.20%) |
Feb 21, 2018 | 5.670 | 5.772 | 5.636 | 5.670 | 807,378 | +0.03(+0.60%) |
Feb 20, 2018 | 5.704 | 5.755 | 5.568 | 5.636 | 851,273 | -0.03(-0.60%) |
Feb 16, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.670 | 5.687 | 5.602 | 5.670 | 431,605 | +0.03(+0.60%) |
Feb 14, 2018 | 5.534 | 5.636 | 5.500 | 5.636 | 454,298 | +0.10(+1.84%) |
Feb 13, 2018 | 5.636 | 5.636 | 5.466 | 5.534 | 501,577 | -0.14(-2.40%) |
Feb 12, 2018 | 5.602 | 5.704 | 5.534 | 5.670 | 843,327 | +0.41(+7.74%) |
Feb 09, 2018 | 5.297 | 5.365 | 5.093 | 5.263 | 767,059 | +0.07(+1.31%) |
Feb 08, 2018 | 5.432 | 5.466 | 5.161 | 5.195 | 1,171,818 | -0.27(-4.97%) |
Feb 07, 2018 | 5.534 | 5.568 | 5.432 | 5.466 | 732,298 | -0.03(-0.62%) |
Feb 06, 2018 | 5.365 | 5.534 | 5.331 | 5.500 | 528,212 | +0.05(+0.93%) |
Feb 05, 2018 | 5.500 | 5.602 | 5.382 | 5.449 | 520,867 | -0.15(-2.73%) |
Feb 02, 2018 | 5.772 | 5.806 | 5.568 | 5.602 | 803,374 | -0.14(-2.37%) |
Feb 01, 2018 | 5.806 | 5.891 | 5.687 | 5.738 | 1,802,201 | +0.03(+0.60%) |
Jan 31, 2018 | 5.942 | 5.942 | 5.636 | 5.704 | 1,269,735 | -0.27(-4.55%) |
Jan 30, 2018 | 5.976 | 6.010 | 5.908 | 5.976 | 770,710 | +0.00(+0.00%) |
Jan 29, 2018 | 6.044 | 6.078 | 5.976 | 5.976 | 1,342,452 | -0.17(-2.76%) |
Jan 26, 2018 | 6.078 | 6.145 | 6.064 | 6.145 | 1,567,652 | -0.03(-0.55%) |
Jan 25, 2018 | 6.179 | 6.213 | 6.061 | 6.179 | 2,162,830 | +0.20(+3.41%) |
Jan 24, 2018 | 6.112 | 6.179 | 5.976 | 5.976 | 1,805,110 | -0.10(-1.68%) |
Jan 23, 2018 | 6.078 | 6.112 | 6.010 | 6.078 | 778,432 | +0.03(+0.56%) |
Jan 22, 2018 | 6.010 | 6.078 | 6.010 | 6.044 | 992,290 | +0.00(+0.00%) |
Jan 19, 2018 | 6.044 | 6.128 | 5.993 | 6.044 | 1,727,886 | +0.00(+0.00%) |
Jan 18, 2018 | 6.112 | 6.162 | 6.044 | 6.044 | 1,377,655 | -0.07(-1.11%) |
Jan 17, 2018 | 6.145 | 6.162 | 6.078 | 6.112 | 1,200,669 | +0.07(+1.12%) |
Jan 16, 2018 | 6.112 | 6.145 | 6.027 | 6.044 | 1,292,817 | -0.03(-0.56%) |
Jan 12, 2018 | 6.078 | 6.078 | 6.078 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.044 | 6.128 | 6.044 | 6.078 | 1,026,972 | +0.03(+0.56%) |
Jan 10, 2018 | 6.112 | 6.179 | 6.044 | 6.044 | 895,686 | -0.07(-1.11%) |
Jan 09, 2018 | 6.247 | 6.281 | 6.078 | 6.112 | 1,460,570 | -0.07(-1.10%) |
Jan 08, 2018 | 6.349 | 6.349 | 6.179 | 6.179 | 1,846,275 | -0.14(-2.15%) |
Jan 05, 2018 | 6.485 | 6.485 | 6.315 | 6.315 | 2,000,188 | -0.17(-2.62%) |
Jan 04, 2018 | 6.519 | 6.553 | 6.417 | 6.485 | 1,701,325 | +0.14(+2.14%) |
Jan 03, 2018 | 6.451 | 6.451 | 6.315 | 6.349 | 1,310,977 | -0.03(-0.53%) |