Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.406 | 4.406 | 4.406 | 0 | -0.12(-2.59%) | |
Mar 28, 2018 | 4.724 | 4.741 | 4.495 | 4.523 | 622,918 | -0.18(-3.79%) |
Mar 27, 2018 | 4.834 | 4.862 | 4.701 | 4.701 | 537,003 | -0.14(-2.87%) |
Mar 26, 2018 | 4.801 | 4.869 | 4.801 | 4.840 | 277,116 | +0.08(+1.75%) |
Mar 23, 2018 | 4.818 | 4.882 | 4.751 | 4.757 | 417,826 | -0.03(-0.70%) |
Mar 22, 2018 | 4.918 | 4.918 | 4.779 | 4.790 | 295,097 | -0.13(-2.60%) |
Mar 21, 2018 | 4.890 | 5.023 | 4.862 | 4.918 | 322,551 | +0.04(+0.80%) |
Mar 20, 2018 | 4.896 | 4.936 | 4.824 | 4.879 | 337,189 | +0.03(+0.57%) |
Mar 19, 2018 | 4.990 | 4.996 | 4.790 | 4.851 | 250,788 | -0.13(-2.68%) |
Mar 16, 2018 | 4.829 | 5.046 | 4.796 | 4.985 | 418,794 | +0.14(+2.99%) |
Mar 15, 2018 | 5.001 | 5.001 | 4.779 | 4.840 | 365,251 | -0.11(-2.13%) |
Mar 14, 2018 | 4.923 | 4.962 | 4.840 | 4.946 | 202,099 | +0.01(+0.23%) |
Mar 13, 2018 | 4.918 | 4.948 | 4.868 | 4.935 | 232,195 | +0.04(+0.91%) |
Mar 12, 2018 | 4.834 | 4.929 | 4.819 | 4.890 | 270,482 | +0.08(+1.62%) |
Mar 09, 2018 | 4.784 | 4.862 | 4.762 | 4.812 | 324,068 | +0.03(+0.58%) |
Mar 08, 2018 | 4.812 | 4.834 | 4.748 | 4.784 | 293,668 | -0.05(-1.03%) |
Mar 07, 2018 | 4.884 | 4.834 | 185,141 | +0.01(+0.11%) | ||
Mar 06, 2018 | 4.846 | 4.890 | 4.779 | 4.829 | 284,282 | -0.03(-0.57%) |
Mar 05, 2018 | 4.862 | 4.940 | 4.840 | 4.857 | 248,925 | -0.02(-0.46%) |
Mar 02, 2018 | 4.834 | 4.882 | 4.762 | 4.879 | 256,239 | +0.02(+0.46%) |
Mar 01, 2018 | 4.784 | 4.935 | 4.779 | 4.857 | 217,507 | +0.04(+0.81%) |
Feb 28, 2018 | 4.918 | 4.946 | 4.757 | 4.818 | 354,828 | -0.08(-1.70%) |
Feb 27, 2018 | 5.079 | 5.085 | 4.890 | 4.901 | 301,478 | -0.18(-3.54%) |
Feb 26, 2018 | 4.976 | 5.087 | 4.976 | 5.081 | 356,365 | +0.14(+2.91%) |
Feb 23, 2018 | 4.926 | 4.958 | 4.854 | 4.937 | 263,798 | +0.04(+0.79%) |
Feb 22, 2018 | 4.832 | 4.948 | 4.760 | 4.899 | 356,699 | +0.07(+1.37%) |
Feb 21, 2018 | 4.899 | 4.976 | 4.812 | 4.832 | 359,460 | -0.09(-1.80%) |
Feb 20, 2018 | 5.098 | 5.098 | 4.899 | 4.921 | 448,278 | -0.19(-3.79%) |
Feb 16, 2018 | 5.114 | 5.114 | 5.114 | 0 | -0.12(-2.33%) | |
Feb 15, 2018 | 5.131 | 5.330 | 5.098 | 5.236 | 376,867 | +0.14(+2.83%) |
Feb 14, 2018 | 4.971 | 5.109 | 4.899 | 5.092 | 347,863 | +0.11(+2.11%) |
Feb 13, 2018 | 5.004 | 5.009 | 4.871 | 4.987 | 360,249 | +0.00(+0.00%) |
Feb 12, 2018 | 4.959 | 5.038 | 4.912 | 4.987 | 313,750 | +0.08(+1.69%) |
Feb 09, 2018 | 4.965 | 5.031 | 4.799 | 4.904 | 582,599 | -0.05(-1.01%) |
Feb 08, 2018 | 4.982 | 5.031 | 4.954 | 4.954 | 424,006 | -0.06(-1.10%) |
Feb 07, 2018 | 4.971 | 5.026 | 4.888 | 5.009 | 551,209 | +0.14(+2.96%) |
Feb 06, 2018 | 4.705 | 4.948 | 4.583 | 4.865 | 700,434 | +0.04(+0.92%) |
Feb 05, 2018 | 5.042 | 5.048 | 4.749 | 4.821 | 841,937 | -0.21(-4.18%) |
Feb 02, 2018 | 5.026 | 5.120 | 4.949 | 5.031 | 442,826 | -0.04(-0.76%) |
Feb 01, 2018 | 5.463 | 5.463 | 5.037 | 5.070 | 685,141 | -0.35(-6.44%) |
Jan 31, 2018 | 5.214 | 5.502 | 5.203 | 5.419 | 551,716 | +0.25(+4.82%) |
Jan 30, 2018 | 5.275 | 5.303 | 5.098 | 5.170 | 585,080 | -0.13(-2.54%) |
Jan 29, 2018 | 5.486 | 5.497 | 5.277 | 5.304 | 483,493 | -0.10(-1.83%) |
Jan 26, 2018 | 5.497 | 5.497 | 5.326 | 5.403 | 386,272 | -0.01(-0.10%) |
Jan 25, 2018 | 5.530 | 5.573 | 5.238 | 5.409 | 848,229 | -0.12(-2.09%) |
Jan 24, 2018 | 5.640 | 5.794 | 5.497 | 5.524 | 947,837 | -0.06(-1.08%) |
Jan 23, 2018 | 5.425 | 5.629 | 5.402 | 5.585 | 839,340 | +0.24(+4.53%) |
Jan 22, 2018 | 5.216 | 5.469 | 5.167 | 5.343 | 708,074 | +0.20(+3.85%) |
Jan 19, 2018 | 5.041 | 5.145 | 4.909 | 5.145 | 563,272 | +0.11(+2.18%) |
Jan 18, 2018 | 5.260 | 5.287 | 5.004 | 5.035 | 763,803 | -0.11(-2.14%) |
Jan 17, 2018 | 5.030 | 5.227 | 5.002 | 5.145 | 855,606 | +0.16(+3.31%) |
Jan 16, 2018 | 4.777 | 5.030 | 4.727 | 4.980 | 746,204 | +0.29(+6.09%) |
Jan 12, 2018 | 4.694 | 4.694 | 4.694 | 0 | +0.06(+1.30%) | |
Jan 11, 2018 | 4.601 | 4.753 | 4.598 | 4.634 | 649,663 | +0.04(+0.84%) |
Jan 10, 2018 | 4.628 | 4.650 | 4.623 | 4.595 | 321,962 | -0.02(-0.36%) |
Jan 09, 2018 | 4.562 | 4.661 | 4.545 | 4.612 | 394,351 | +0.02(+0.48%) |
Jan 08, 2018 | 4.546 | 4.608 | 4.444 | 4.590 | 433,551 | +0.05(+1.21%) |
Jan 05, 2018 | 4.639 | 4.639 | 4.461 | 4.535 | 504,725 | -0.09(-2.02%) |
Jan 04, 2018 | 4.727 | 4.755 | 4.595 | 4.628 | 861,320 | -0.08(-1.75%) |
Jan 03, 2018 | 4.705 | 4.810 | 4.689 | 4.711 | 553,450 | +0.04(+0.82%) |