Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.345 | 5.345 | 5.345 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 5.528 | 5.575 | 5.326 | 5.334 | 9,793 | -0.14(-2.56%) |
Mar 27, 2018 | 5.268 | 5.489 | 5.084 | 5.474 | 7,812 | +0.21(+4.03%) |
Mar 26, 2018 | 5.336 | 5.336 | 5.262 | 5.262 | 1,870 | +0.03(+0.48%) |
Mar 23, 2018 | 5.237 | 5.237 | 5.183 | 5.237 | 1,157 | -0.11(-2.14%) |
Mar 22, 2018 | 5.343 | 5.352 | 5.107 | 5.352 | 13,963 | +0.09(+1.74%) |
Mar 21, 2018 | 5.217 | 5.260 | 5.084 | 5.260 | 13,662 | +0.14(+2.69%) |
Mar 20, 2018 | 5.138 | 5.222 | 5.122 | 5.122 | 13,264 | -0.10(-1.90%) |
Mar 19, 2018 | 5.275 | 5.275 | 5.123 | 5.222 | 2,479 | -0.05(-1.02%) |
Mar 16, 2018 | 5.287 | 5.287 | 5.136 | 5.275 | 15,528 | +0.15(+2.83%) |
Mar 15, 2018 | 5.213 | 5.213 | 5.130 | 5.130 | 10,741 | -0.02(-0.33%) |
Mar 14, 2018 | 5.233 | 5.233 | 5.126 | 5.147 | 4,738 | -0.17(-3.14%) |
Mar 13, 2018 | 5.344 | 5.344 | 5.129 | 5.313 | 8,733 | +0.10(+1.91%) |
Mar 12, 2018 | 5.245 | 5.298 | 5.141 | 5.214 | 21,280 | -0.08(-1.45%) |
Mar 09, 2018 | 5.199 | 5.344 | 5.182 | 5.290 | 10,324 | -0.03(-0.57%) |
Mar 08, 2018 | 5.352 | 5.352 | 5.206 | 5.321 | 13,921 | +0.05(+0.87%) |
Mar 07, 2018 | 5.612 | 5.672 | 5.160 | 5.275 | 60,648 | -0.31(-5.48%) |
Mar 06, 2018 | 5.902 | 5.909 | 5.466 | 5.581 | 42,533 | -0.32(-5.44%) |
Mar 05, 2018 | 5.986 | 6.254 | 5.497 | 5.902 | 67,051 | -0.02(-0.26%) |
Mar 02, 2018 | 6.040 | 6.141 | 5.780 | 5.917 | 36,271 | -0.35(-5.61%) |
Mar 01, 2018 | 6.116 | 6.468 | 6.086 | 6.269 | 23,333 | +0.15(+2.50%) |
Feb 28, 2018 | 6.053 | 6.223 | 6.053 | 6.116 | 19,095 | -0.01(-0.12%) |
Feb 27, 2018 | 6.040 | 6.338 | 6.040 | 6.124 | 5,965 | +0.15(+2.43%) |
Feb 26, 2018 | 6.147 | 6.483 | 5.940 | 5.979 | 11,790 | -0.10(-1.64%) |
Feb 23, 2018 | 6.177 | 6.177 | 5.887 | 6.078 | 10,613 | -0.02(-0.25%) |
Feb 22, 2018 | 6.216 | 6.536 | 6.078 | 6.093 | 43,365 | -0.01(-0.13%) |
Feb 21, 2018 | 6.231 | 6.231 | 6.001 | 6.101 | 11,021 | -0.09(-1.45%) |
Feb 20, 2018 | 6.154 | 6.231 | 6.154 | 6.191 | 5,659 | +0.04(+0.72%) |
Feb 16, 2018 | 6.147 | 6.147 | 6.147 | 0 | +0.01(+0.12%) | |
Feb 15, 2018 | 6.873 | 6.873 | 6.116 | 6.139 | 27,813 | -0.03(-0.50%) |
Feb 14, 2018 | 6.223 | 6.678 | 6.170 | 6.170 | 995 | -0.29(-4.48%) |
Feb 13, 2018 | 6.116 | 6.498 | 6.116 | 6.459 | 12,989 | +0.15(+2.41%) |
Feb 12, 2018 | 6.422 | 6.686 | 6.307 | 6.307 | 5,909 | +0.19(+3.13%) |
Feb 09, 2018 | 6.651 | 6.881 | 6.116 | 6.116 | 55,487 | -0.22(-3.50%) |
Feb 08, 2018 | 6.498 | 6.766 | 6.327 | 6.338 | 19,380 | +0.11(+1.72%) |
Feb 07, 2018 | 6.216 | 6.338 | 5.871 | 6.231 | 11,535 | -0.18(-2.86%) |
Feb 06, 2018 | 6.376 | 6.552 | 6.346 | 6.414 | 12,161 | -0.13(-1.99%) |
Feb 05, 2018 | 6.116 | 7.644 | 6.116 | 6.544 | 16,780 | +0.29(+4.65%) |
Feb 02, 2018 | 6.131 | 6.254 | 6.116 | 6.254 | 10,863 | +0.00(+0.00%) |
Feb 01, 2018 | 6.200 | 6.560 | 6.193 | 6.254 | 8,376 | +0.05(+0.74%) |
Jan 31, 2018 | 6.193 | 6.453 | 6.116 | 6.208 | 27,829 | -0.25(-3.91%) |
Jan 30, 2018 | 6.330 | 6.460 | 6.124 | 6.460 | 18,594 | +0.13(+2.05%) |
Jan 29, 2018 | 6.646 | 6.735 | 6.323 | 6.330 | 20,157 | -0.17(-2.59%) |
Jan 26, 2018 | 6.513 | 6.552 | 6.422 | 6.498 | 12,338 | -0.23(-3.41%) |
Jan 25, 2018 | 6.575 | 6.728 | 6.498 | 6.728 | 9,990 | +0.02(+0.34%) |
Jan 24, 2018 | 6.533 | 6.711 | 6.533 | 6.705 | 4,712 | +0.16(+2.45%) |
Jan 23, 2018 | 6.500 | 6.840 | 6.500 | 6.544 | 10,139 | -0.12(-1.86%) |
Jan 22, 2018 | 6.690 | 6.723 | 6.659 | 6.669 | 3,971 | -0.09(-1.33%) |
Jan 19, 2018 | 6.919 | 6.919 | 6.586 | 6.758 | 11,128 | -0.17(-2.41%) |
Jan 18, 2018 | 6.804 | 7.034 | 6.789 | 6.925 | 10,188 | +0.01(+0.20%) |
Jan 17, 2018 | 7.171 | 7.192 | 6.766 | 6.911 | 34,383 | -0.41(-5.54%) |
Jan 16, 2018 | 7.416 | 7.485 | 7.110 | 7.316 | 24,391 | -0.09(-1.24%) |
Jan 12, 2018 | 7.408 | 7.408 | 7.408 | 0 | -0.24(-3.10%) | |
Jan 11, 2018 | 7.500 | 7.783 | 6.949 | 7.645 | 64,517 | +0.05(+0.62%) |
Jan 10, 2018 | 7.569 | 7.598 | 7.569 | 7.598 | 6,541 | -0.05(-0.71%) |
Jan 09, 2018 | 7.454 | 8.025 | 7.454 | 7.653 | 24,331 | +0.23(+3.09%) |
Jan 08, 2018 | 7.339 | 8.754 | 7.339 | 7.423 | 112,762 | +0.08(+1.15%) |
Jan 05, 2018 | 8.027 | 8.027 | 7.186 | 7.339 | 28,663 | -0.38(-4.95%) |
Jan 04, 2018 | 7.057 | 8.180 | 7.031 | 7.722 | 60,993 | +0.58(+8.14%) |
Jan 03, 2018 | 7.064 | 7.401 | 6.965 | 7.141 | 33,375 | +0.01(+0.11%) |