Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.931 | 4.931 | 4.931 | 0 | -0.01(-0.23%) | |
Mar 28, 2018 | 4.879 | 4.999 | 4.850 | 4.942 | 186,440 | +0.07(+1.53%) |
Mar 27, 2018 | 4.988 | 4.988 | 4.816 | 4.867 | 251,320 | -0.09(-1.85%) |
Mar 26, 2018 | 4.982 | 5.034 | 4.902 | 4.959 | 286,275 | +0.01(+0.23%) |
Mar 23, 2018 | 4.994 | 5.057 | 4.942 | 4.948 | 181,795 | -0.06(-1.26%) |
Mar 22, 2018 | 5.005 | 5.051 | 4.994 | 5.011 | 214,378 | -0.02(-0.34%) |
Mar 21, 2018 | 5.045 | 5.091 | 5.017 | 5.028 | 164,985 | -0.02(-0.45%) |
Mar 20, 2018 | 5.034 | 5.114 | 5.023 | 5.051 | 196,271 | +0.03(+0.57%) |
Mar 19, 2018 | 5.062 | 5.088 | 4.982 | 5.022 | 233,228 | -0.02(-0.45%) |
Mar 16, 2018 | 5.034 | 5.062 | 5.022 | 5.045 | 205,997 | +0.01(+0.23%) |
Mar 15, 2018 | 5.079 | 5.091 | 5.005 | 5.034 | 110,982 | -0.03(-0.67%) |
Mar 14, 2018 | 5.113 | 5.113 | 5.028 | 5.068 | 171,376 | -0.02(-0.45%) |
Mar 13, 2018 | 5.102 | 5.107 | 5.057 | 5.091 | 101,912 | +0.03(+0.56%) |
Mar 12, 2018 | 5.074 | 5.091 | 5.044 | 5.062 | 158,393 | +0.01(+0.11%) |
Mar 09, 2018 | 5.045 | 5.079 | 5.040 | 5.057 | 219,754 | +0.02(+0.45%) |
Mar 08, 2018 | 5.051 | 5.068 | 5.005 | 5.034 | 160,847 | -0.02(-0.34%) |
Mar 07, 2018 | 5.040 | 5.068 | 5.012 | 5.051 | 163,479 | +0.00(+0.00%) |
Mar 06, 2018 | 5.045 | 5.068 | 5.022 | 5.051 | 115,948 | +0.02(+0.45%) |
Mar 05, 2018 | 4.977 | 5.045 | 4.977 | 5.028 | 161,886 | +0.07(+1.38%) |
Mar 02, 2018 | 4.954 | 5.000 | 4.920 | 4.960 | 132,155 | -0.02(-0.34%) |
Mar 01, 2018 | 4.931 | 5.034 | 4.920 | 4.977 | 179,346 | +0.06(+1.27%) |
Feb 28, 2018 | 5.028 | 5.056 | 4.903 | 4.914 | 338,183 | -0.09(-1.82%) |
Feb 27, 2018 | 5.040 | 5.091 | 5.005 | 5.005 | 195,362 | -0.04(-0.79%) |
Feb 26, 2018 | 5.005 | 5.064 | 5.005 | 5.045 | 196,329 | +0.04(+0.80%) |
Feb 23, 2018 | 4.977 | 5.051 | 4.977 | 5.005 | 222,892 | +0.03(+0.57%) |
Feb 22, 2018 | 4.983 | 5.017 | 4.977 | 4.977 | 118,904 | -0.01(-0.11%) |
Feb 21, 2018 | 5.005 | 5.062 | 4.977 | 4.983 | 244,311 | -0.03(-0.68%) |
Feb 20, 2018 | 5.034 | 5.057 | 5.005 | 5.017 | 265,751 | -0.03(-0.56%) |
Feb 16, 2018 | 5.045 | 5.045 | 5.045 | 0 | +0.01(+0.23%) | |
Feb 15, 2018 | 5.057 | 5.085 | 5.011 | 5.034 | 189,834 | +0.02(+0.34%) |
Feb 14, 2018 | 5.017 | 5.056 | 4.994 | 5.017 | 283,036 | -0.01(-0.11%) |
Feb 13, 2018 | 5.073 | 5.101 | 5.011 | 5.022 | 257,885 | -0.05(-0.89%) |
Feb 12, 2018 | 5.107 | 5.118 | 5.028 | 5.068 | 291,322 | -0.04(-0.77%) |
Feb 09, 2018 | 5.163 | 5.175 | 5.022 | 5.107 | 283,642 | +0.02(+0.44%) |
Feb 08, 2018 | 5.096 | 5.169 | 5.062 | 5.084 | 247,641 | +0.00(+0.00%) |
Feb 07, 2018 | 4.938 | 5.192 | 4.806 | 5.084 | 589,072 | +0.34(+7.13%) |
Feb 06, 2018 | 4.633 | 4.850 | 4.633 | 4.746 | 535,145 | +0.12(+2.56%) |
Feb 05, 2018 | 5.096 | 5.124 | 4.402 | 4.627 | 1,374,094 | -0.50(-9.79%) |
Feb 02, 2018 | 5.175 | 5.192 | 5.110 | 5.130 | 277,908 | -0.06(-1.20%) |
Feb 01, 2018 | 5.147 | 5.214 | 5.135 | 5.192 | 223,740 | +0.05(+0.88%) |
Jan 31, 2018 | 5.237 | 5.276 | 5.147 | 5.147 | 264,968 | -0.05(-0.87%) |
Jan 30, 2018 | 5.265 | 5.265 | 5.180 | 5.192 | 354,078 | -0.07(-1.39%) |
Jan 29, 2018 | 5.259 | 5.288 | 5.242 | 5.265 | 245,321 | +0.02(+0.32%) |
Jan 26, 2018 | 5.237 | 5.276 | 5.237 | 5.248 | 148,640 | +0.00(+0.00%) |
Jan 25, 2018 | 5.310 | 5.310 | 5.248 | 5.248 | 169,412 | -0.05(-0.85%) |
Jan 24, 2018 | 5.293 | 5.310 | 5.248 | 5.293 | 143,058 | +0.00(+0.00%) |
Jan 23, 2018 | 5.305 | 5.330 | 5.259 | 5.293 | 162,550 | -0.02(-0.32%) |
Jan 22, 2018 | 5.220 | 5.343 | 5.220 | 5.310 | 231,436 | +0.07(+1.40%) |
Jan 19, 2018 | 5.248 | 5.293 | 5.209 | 5.237 | 236,443 | -0.03(-0.54%) |
Jan 18, 2018 | 5.321 | 5.321 | 5.243 | 5.265 | 159,003 | -0.05(-0.95%) |
Jan 17, 2018 | 5.287 | 5.321 | 5.260 | 5.315 | 183,404 | +0.06(+1.06%) |
Jan 16, 2018 | 5.276 | 5.321 | 5.243 | 5.259 | 272,164 | -0.02(-0.32%) |
Jan 12, 2018 | 5.276 | 5.276 | 5.276 | 0 | +0.06(+1.18%) | |
Jan 11, 2018 | 5.231 | 5.231 | 5.198 | 5.215 | 157,978 | +0.01(+0.22%) |
Jan 10, 2018 | 5.215 | 5.265 | 5.181 | 5.203 | 209,250 | +0.00(+0.00%) |
Jan 09, 2018 | 5.248 | 5.282 | 5.187 | 5.203 | 216,902 | -0.03(-0.54%) |
Jan 08, 2018 | 5.181 | 5.254 | 5.164 | 5.231 | 280,746 | +0.05(+0.97%) |
Jan 05, 2018 | 5.220 | 5.220 | 5.159 | 5.181 | 204,526 | -0.01(-0.11%) |
Jan 04, 2018 | 5.254 | 5.265 | 5.153 | 5.187 | 330,258 | -0.07(-1.28%) |
Jan 03, 2018 | 5.203 | 5.287 | 5.159 | 5.254 | 416,389 | +0.06(+1.19%) |