Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.516 | 5.516 | 5.516 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.498 | 5.542 | 5.445 | 5.458 | 18,970,666 | -0.02(-0.40%) |
Mar 27, 2018 | 5.613 | 5.631 | 5.445 | 5.480 | 22,258,762 | -0.11(-1.90%) |
Mar 26, 2018 | 5.538 | 5.586 | 5.480 | 5.586 | 18,365,740 | +0.13(+2.43%) |
Mar 23, 2018 | 5.533 | 5.591 | 5.454 | 5.454 | 19,662,858 | -0.08(-1.44%) |
Mar 22, 2018 | 5.516 | 5.604 | 5.516 | 5.533 | 16,256,581 | -0.10(-1.73%) |
Mar 21, 2018 | 5.586 | 5.684 | 5.586 | 5.631 | 17,076,748 | +0.04(+0.79%) |
Mar 20, 2018 | 5.604 | 5.639 | 5.578 | 5.586 | 14,041,154 | -0.02(-0.32%) |
Mar 19, 2018 | 5.701 | 5.701 | 5.569 | 5.604 | 17,925,872 | -0.12(-2.16%) |
Mar 16, 2018 | 5.710 | 5.737 | 5.666 | 5.728 | 24,127,300 | +0.07(+1.25%) |
Mar 15, 2018 | 5.737 | 5.746 | 5.648 | 5.657 | 13,948,209 | -0.07(-1.23%) |
Mar 14, 2018 | 5.799 | 5.799 | 5.657 | 5.728 | 25,218,924 | -0.04(-0.77%) |
Mar 13, 2018 | 5.852 | 5.852 | 5.754 | 5.772 | 15,047,565 | -0.06(-1.06%) |
Mar 12, 2018 | 5.781 | 5.843 | 5.737 | 5.834 | 14,714,079 | +0.05(+0.92%) |
Mar 09, 2018 | 5.728 | 5.790 | 5.719 | 5.781 | 13,999,981 | +0.05(+0.93%) |
Mar 08, 2018 | 5.746 | 5.754 | 5.693 | 5.728 | 12,676,405 | +0.01(+0.15%) |
Mar 07, 2018 | 5.781 | 5.719 | 22,918,298 | +0.10(+1.73%) | ||
Mar 06, 2018 | 5.613 | 5.635 | 5.542 | 5.622 | 17,651,682 | +0.04(+0.63%) |
Mar 05, 2018 | 5.533 | 5.613 | 5.516 | 5.586 | 14,385,139 | +0.02(+0.32%) |
Mar 02, 2018 | 5.507 | 5.586 | 5.489 | 5.569 | 25,308,154 | +0.01(+0.16%) |
Mar 01, 2018 | 5.480 | 5.639 | 5.480 | 5.560 | 41,131,556 | +0.01(+0.16%) |
Feb 28, 2018 | 5.586 | 5.613 | 5.542 | 5.551 | 18,829,398 | -0.01(-0.16%) |
Feb 27, 2018 | 5.604 | 5.639 | 5.542 | 5.560 | 21,120,258 | -0.04(-0.63%) |
Feb 26, 2018 | 5.560 | 5.622 | 5.542 | 5.595 | 22,422,828 | +0.05(+0.96%) |
Feb 23, 2018 | 5.480 | 5.569 | 5.445 | 5.542 | 17,332,216 | +0.11(+1.95%) |
Feb 22, 2018 | 5.436 | 27,961,526 | +0.02(+0.33%) | |||
Feb 21, 2018 | 5.418 | 5.498 | 5.401 | 5.418 | 23,317,620 | +0.02(+0.33%) |
Feb 20, 2018 | 5.401 | 5.418 | 5.348 | 5.401 | 13,426,308 | +0.00(+0.00%) |
Feb 16, 2018 | 5.401 | 5.401 | 5.401 | 0 | -0.04(-0.65%) | |
Feb 15, 2018 | 5.365 | 5.502 | 5.357 | 5.436 | 26,528,656 | +0.05(+0.99%) |
Feb 14, 2018 | 5.401 | 5.228 | 5.383 | 21,555,672 | +0.11(+2.18%) | |
Feb 13, 2018 | 5.136 | 5.304 | 5.131 | 5.268 | 19,258,772 | +0.10(+1.88%) |
Feb 12, 2018 | 5.127 | 5.242 | 5.091 | 5.171 | 17,905,996 | +0.03(+0.52%) |
Feb 09, 2018 | 5.189 | 5.215 | 5.021 | 5.144 | 38,077,680 | -0.03(-0.51%) |
Feb 08, 2018 | 5.295 | 5.312 | 5.171 | 5.171 | 32,739,182 | -0.13(-2.50%) |
Feb 07, 2018 | 5.304 | 5.374 | 5.277 | 5.304 | 26,152,016 | -0.04(-0.83%) |
Feb 06, 2018 | 5.277 | 5.392 | 5.198 | 5.348 | 39,645,384 | -0.03(-0.56%) |
Feb 05, 2018 | 5.409 | 5.493 | 5.316 | 5.378 | 33,982,612 | -0.01(-0.25%) |
Feb 02, 2018 | 5.382 | 5.488 | 5.373 | 5.391 | 23,377,000 | +0.00(+0.00%) |
Feb 01, 2018 | 5.312 | 5.453 | 5.312 | 5.391 | 20,052,248 | +0.00(+0.00%) |
Jan 31, 2018 | 5.197 | 5.418 | 5.162 | 5.391 | 33,563,980 | +0.14(+2.69%) |
Jan 30, 2018 | 5.285 | 5.325 | 5.206 | 5.250 | 28,949,398 | -0.03(-0.50%) |
Jan 29, 2018 | 5.351 | 5.365 | 5.215 | 5.276 | 39,580,492 | +0.00(+0.00%) |
Jan 26, 2018 | 5.091 | 5.541 | 5.082 | 5.276 | 48,279,352 | +0.19(+3.64%) |
Jan 25, 2018 | 5.082 | 5.135 | 5.065 | 5.091 | 21,364,646 | +0.04(+0.70%) |
Jan 24, 2018 | 5.056 | 5.082 | 5.020 | 5.056 | 23,720,066 | +0.04(+0.88%) |
Jan 23, 2018 | 4.959 | 5.020 | 4.923 | 5.012 | 20,953,694 | +0.03(+0.53%) |
Jan 22, 2018 | 4.897 | 5.051 | 4.888 | 4.985 | 24,474,048 | +0.04(+0.89%) |
Jan 19, 2018 | 4.906 | 4.976 | 4.862 | 4.941 | 29,841,158 | +0.11(+2.38%) |
Jan 18, 2018 | 4.782 | 4.888 | 4.774 | 4.826 | 15,280,660 | +0.03(+0.55%) |
Jan 17, 2018 | 4.773 | 4.853 | 4.765 | 4.800 | 21,634,194 | +0.05(+1.12%) |
Jan 16, 2018 | 4.844 | 4.844 | 4.738 | 4.747 | 23,451,966 | -0.09(-1.82%) |
Jan 12, 2018 | 4.835 | 4.835 | 4.835 | 0 | -0.02(-0.36%) | |
Jan 11, 2018 | 4.915 | 4.932 | 4.809 | 4.853 | 28,289,982 | -0.05(-0.99%) |
Jan 10, 2018 | 4.923 | 4.901 | 61,868,640 | +0.22(+4.61%) | ||
Jan 09, 2018 | 4.703 | 4.751 | 4.676 | 4.685 | 21,998,716 | +0.00(+0.00%) |
Jan 08, 2018 | 4.668 | 4.720 | 4.668 | 4.685 | 18,505,014 | -0.02(-0.38%) |
Jan 05, 2018 | 4.703 | 4.716 | 4.650 | 4.703 | 19,595,720 | +0.02(+0.38%) |
Jan 04, 2018 | 4.597 | 4.729 | 4.597 | 4.685 | 30,602,646 | +0.09(+1.92%) |
Jan 03, 2018 | 4.579 | 4.659 | 4.562 | 4.597 | 32,827,134 | +0.00(+0.00%) |