Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.384 | 4.384 | 4.384 | 0 | -0.12(-2.59%) | |
Mar 28, 2018 | 4.701 | 4.717 | 4.473 | 4.501 | 626,011 | -0.18(-3.79%) |
Mar 27, 2018 | 4.811 | 4.838 | 4.678 | 4.678 | 539,669 | -0.14(-2.87%) |
Mar 26, 2018 | 4.777 | 4.845 | 4.777 | 4.816 | 278,492 | +0.08(+1.75%) |
Mar 23, 2018 | 4.794 | 4.858 | 4.728 | 4.733 | 419,901 | -0.03(-0.70%) |
Mar 22, 2018 | 4.894 | 4.894 | 4.755 | 4.766 | 296,562 | -0.13(-2.60%) |
Mar 21, 2018 | 4.866 | 4.999 | 4.838 | 4.894 | 324,153 | +0.04(+0.80%) |
Mar 20, 2018 | 4.871 | 4.911 | 4.800 | 4.855 | 338,863 | +0.03(+0.57%) |
Mar 19, 2018 | 4.965 | 4.971 | 4.766 | 4.827 | 252,033 | -0.13(-2.68%) |
Mar 16, 2018 | 4.805 | 5.021 | 4.772 | 4.960 | 420,874 | +0.14(+2.98%) |
Mar 15, 2018 | 4.976 | 4.976 | 4.755 | 4.816 | 367,065 | -0.11(-2.13%) |
Mar 14, 2018 | 4.899 | 4.938 | 4.816 | 4.921 | 203,102 | +0.01(+0.23%) |
Mar 13, 2018 | 4.894 | 4.924 | 4.844 | 4.910 | 233,348 | +0.04(+0.91%) |
Mar 12, 2018 | 4.811 | 4.905 | 4.795 | 4.866 | 271,825 | +0.08(+1.62%) |
Mar 09, 2018 | 4.761 | 4.838 | 4.739 | 4.788 | 325,677 | +0.03(+0.58%) |
Mar 08, 2018 | 4.788 | 4.811 | 4.725 | 4.761 | 295,126 | -0.05(-1.03%) |
Mar 07, 2018 | 4.860 | 4.811 | 186,061 | +0.01(+0.12%) | ||
Mar 06, 2018 | 4.822 | 4.866 | 4.755 | 4.805 | 285,693 | -0.03(-0.57%) |
Mar 05, 2018 | 4.838 | 4.916 | 4.816 | 4.833 | 250,161 | -0.02(-0.46%) |
Mar 02, 2018 | 4.811 | 4.858 | 4.739 | 4.855 | 257,511 | +0.02(+0.46%) |
Mar 01, 2018 | 4.761 | 4.910 | 4.755 | 4.833 | 218,587 | +0.04(+0.81%) |
Feb 28, 2018 | 4.894 | 4.921 | 4.733 | 4.794 | 356,590 | -0.08(-1.70%) |
Feb 27, 2018 | 5.054 | 5.059 | 4.866 | 4.877 | 302,975 | -0.18(-3.54%) |
Feb 26, 2018 | 4.951 | 5.062 | 4.951 | 5.056 | 358,134 | +0.14(+2.91%) |
Feb 23, 2018 | 4.902 | 4.934 | 4.830 | 4.913 | 265,107 | +0.04(+0.79%) |
Feb 22, 2018 | 4.808 | 4.924 | 4.737 | 4.874 | 358,470 | +0.07(+1.37%) |
Feb 21, 2018 | 4.874 | 4.951 | 4.788 | 4.808 | 361,244 | -0.09(-1.80%) |
Feb 20, 2018 | 5.073 | 5.073 | 4.874 | 4.896 | 450,504 | -0.19(-3.79%) |
Feb 16, 2018 | 5.089 | 5.089 | 5.089 | 0 | -0.12(-2.33%) | |
Feb 15, 2018 | 5.106 | 5.304 | 5.073 | 5.210 | 378,738 | +0.14(+2.83%) |
Feb 14, 2018 | 4.946 | 5.084 | 4.874 | 5.067 | 349,590 | +0.10(+2.11%) |
Feb 13, 2018 | 4.979 | 4.985 | 4.847 | 4.962 | 362,038 | +0.00(+0.00%) |
Feb 12, 2018 | 4.935 | 5.013 | 4.888 | 4.962 | 315,307 | +0.08(+1.69%) |
Feb 09, 2018 | 4.940 | 5.006 | 4.775 | 4.880 | 585,492 | -0.05(-1.01%) |
Feb 08, 2018 | 4.957 | 5.006 | 4.929 | 4.929 | 426,111 | -0.06(-1.11%) |
Feb 07, 2018 | 4.946 | 5.001 | 4.863 | 4.985 | 553,945 | +0.14(+2.96%) |
Feb 06, 2018 | 4.682 | 4.924 | 4.560 | 4.841 | 703,912 | +0.04(+0.92%) |
Feb 05, 2018 | 5.018 | 5.023 | 4.726 | 4.797 | 846,117 | -0.21(-4.18%) |
Feb 02, 2018 | 5.001 | 5.095 | 4.924 | 5.007 | 445,024 | -0.04(-0.76%) |
Feb 01, 2018 | 5.436 | 5.436 | 5.012 | 5.045 | 688,543 | -0.35(-6.44%) |
Jan 31, 2018 | 5.188 | 5.475 | 5.177 | 5.392 | 554,455 | +0.25(+4.82%) |
Jan 30, 2018 | 5.249 | 5.276 | 5.073 | 5.144 | 587,985 | -0.13(-2.54%) |
Jan 29, 2018 | 5.459 | 5.470 | 5.251 | 5.278 | 485,894 | -0.10(-1.83%) |
Jan 26, 2018 | 5.470 | 5.470 | 5.300 | 5.377 | 388,190 | -0.01(-0.10%) |
Jan 25, 2018 | 5.502 | 5.546 | 5.213 | 5.382 | 852,441 | -0.11(-2.09%) |
Jan 24, 2018 | 5.612 | 5.765 | 5.470 | 5.497 | 952,543 | -0.06(-1.08%) |
Jan 23, 2018 | 5.399 | 5.601 | 5.376 | 5.557 | 843,508 | +0.24(+4.53%) |
Jan 22, 2018 | 5.191 | 5.442 | 5.141 | 5.316 | 711,590 | +0.20(+3.85%) |
Jan 19, 2018 | 5.016 | 5.120 | 4.884 | 5.120 | 566,069 | +0.11(+2.18%) |
Jan 18, 2018 | 5.234 | 5.261 | 4.980 | 5.010 | 767,596 | -0.11(-2.14%) |
Jan 17, 2018 | 5.005 | 5.202 | 4.977 | 5.120 | 859,855 | +0.16(+3.31%) |
Jan 16, 2018 | 4.753 | 5.005 | 4.704 | 4.955 | 749,909 | +0.28(+6.09%) |
Jan 12, 2018 | 4.671 | 4.671 | 4.671 | 0 | +0.06(+1.30%) | |
Jan 11, 2018 | 4.578 | 4.729 | 4.575 | 4.611 | 652,889 | +0.04(+0.84%) |
Jan 10, 2018 | 4.605 | 4.627 | 4.600 | 4.573 | 323,560 | -0.02(-0.36%) |
Jan 09, 2018 | 4.540 | 4.638 | 4.522 | 4.589 | 396,309 | +0.02(+0.48%) |
Jan 08, 2018 | 4.523 | 4.585 | 4.422 | 4.567 | 435,704 | +0.05(+1.21%) |
Jan 05, 2018 | 4.616 | 4.616 | 4.439 | 4.512 | 507,232 | -0.09(-2.02%) |
Jan 04, 2018 | 4.704 | 4.731 | 4.573 | 4.605 | 865,597 | -0.08(-1.75%) |
Jan 03, 2018 | 4.682 | 4.786 | 4.666 | 4.687 | 556,198 | +0.04(+0.82%) |