Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.960 | 5.000 | 4.400 | 4.440 | 26,015,910 | -0.45(-9.20%) |
Feb 27, 2018 | 5.220 | 5.415 | 4.870 | 4.890 | 16,082,008 | -0.31(-5.96%) |
Feb 26, 2018 | 5.280 | 5.320 | 5.070 | 5.200 | 10,699,966 | -0.04(-0.76%) |
Feb 23, 2018 | 5.150 | 5.260 | 5.090 | 5.240 | 10,372,726 | +0.15(+2.95%) |
Feb 22, 2018 | 5.090 | 13,390,514 | +0.29(+6.04%) | |||
Feb 21, 2018 | 4.890 | 4.965 | 4.790 | 4.800 | 8,999,362 | -0.08(-1.64%) |
Feb 20, 2018 | 4.980 | 5.120 | 4.835 | 4.880 | 11,192,593 | -0.08(-1.61%) |
Feb 16, 2018 | 4.960 | 4.960 | 4.960 | 0 | -0.01(-0.20%) | |
Feb 15, 2018 | 5.050 | 5.050 | 4.890 | 4.970 | 10,370,747 | -0.04(-0.80%) |
Feb 14, 2018 | 5.010 | 5.090 | 4.870 | 5.010 | 18,589,106 | -0.08(-1.57%) |
Feb 13, 2018 | 5.080 | 5.130 | 4.950 | 5.090 | 13,676,142 | -0.07(-1.36%) |
Feb 12, 2018 | 5.030 | 5.220 | 4.980 | 5.160 | 17,895,484 | +0.25(+5.09%) |
Feb 09, 2018 | 5.000 | 5.000 | 4.590 | 4.910 | 21,233,306 | -0.01(-0.20%) |
Feb 08, 2018 | 5.220 | 5.240 | 4.915 | 4.920 | 17,886,312 | -0.25(-4.84%) |
Feb 07, 2018 | 5.550 | 5.640 | 5.170 | 5.170 | 18,967,306 | -0.38(-6.85%) |
Feb 06, 2018 | 5.300 | 5.620 | 5.295 | 5.550 | 18,186,168 | +0.08(+1.37%) |
Feb 05, 2018 | 5.500 | 5.680 | 5.380 | 5.475 | 16,101,301 | -0.16(-2.75%) |
Feb 02, 2018 | 5.950 | 5.950 | 5.620 | 5.630 | 15,939,022 | -0.38(-6.32%) |
Feb 01, 2018 | 5.920 | 6.250 | 5.880 | 6.010 | 14,599,946 | +0.11(+1.86%) |
Jan 31, 2018 | 6.010 | 6.070 | 5.830 | 5.900 | 12,100,255 | -0.09(-1.50%) |
Jan 30, 2018 | 6.090 | 6.140 | 5.840 | 5.990 | 18,373,862 | -0.23(-3.70%) |
Jan 29, 2018 | 6.560 | 6.570 | 6.200 | 6.220 | 12,627,375 | -0.38(-5.76%) |
Jan 26, 2018 | 6.700 | 6.700 | 6.560 | 6.600 | 7,100,243 | -0.05(-0.75%) |
Jan 25, 2018 | 6.800 | 6.870 | 6.555 | 6.650 | 12,793,207 | +0.01(+0.15%) |
Jan 24, 2018 | 6.730 | 6.790 | 6.470 | 6.640 | 13,886,887 | -0.04(-0.60%) |
Jan 23, 2018 | 6.950 | 6.950 | 6.555 | 6.680 | 19,150,564 | -0.27(-3.88%) |
Jan 22, 2018 | 6.870 | 6.980 | 6.805 | 6.950 | 9,368,951 | +0.08(+1.16%) |
Jan 19, 2018 | 6.680 | 6.890 | 6.625 | 6.870 | 13,025,102 | +0.09(+1.33%) |
Jan 18, 2018 | 7.000 | 7.050 | 6.770 | 6.780 | 10,982,131 | -0.29(-4.10%) |
Jan 17, 2018 | 6.970 | 7.200 | 6.950 | 7.070 | 10,489,290 | +0.10(+1.43%) |
Jan 16, 2018 | 7.430 | 7.470 | 6.970 | 6.970 | 19,490,222 | -0.46(-6.19%) |
Jan 12, 2018 | 7.430 | 7.430 | 7.430 | 0 | +0.07(+0.95%) | |
Jan 11, 2018 | 7.160 | 7.500 | 7.040 | 7.360 | 17,826,330 | +0.24(+3.37%) |
Jan 10, 2018 | 7.120 | 11,688,448 | +0.07(+0.99%) | |||
Jan 09, 2018 | 7.030 | 7.405 | 6.870 | 7.050 | 21,215,712 | -0.03(-0.42%) |
Jan 08, 2018 | 6.740 | 7.140 | 6.685 | 7.080 | 14,705,672 | +0.37(+5.51%) |
Jan 05, 2018 | 6.770 | 6.810 | 6.570 | 6.710 | 11,174,367 | -0.11(-1.61%) |
Jan 04, 2018 | 6.630 | 6.870 | 6.330 | 6.820 | 17,922,316 | +0.21(+3.18%) |
Jan 03, 2018 | 6.260 | 6.660 | 6.060 | 6.610 | 19,747,550 | +0.44(+7.13%) |
Jan 02, 2018 | 5.960 | 6.200 | 5.900 | 6.170 | 11,677,887 | +0.26(+4.40%) |
Dec 29, 2017 | 5.910 | 5.910 | 5.910 | 0 | +0.05(+0.85%) | |
Dec 28, 2017 | 5.880 | 6.020 | 5.821 | 5.860 | 7,776,831 | +0.00(+0.00%) |
Dec 27, 2017 | 5.850 | 5.940 | 5.780 | 5.860 | 8,007,211 | +0.00(+0.00%) |
Dec 26, 2017 | 5.730 | 5.890 | 5.675 | 5.860 | 6,291,530 | +0.18(+3.17%) |
Dec 22, 2017 | 5.590 | 5.780 | 5.524 | 5.680 | 7,058,232 | +0.08(+1.43%) |
Dec 21, 2017 | 5.370 | 5.640 | 5.300 | 5.600 | 11,045,489 | +0.23(+4.28%) |
Dec 20, 2017 | 5.250 | 5.400 | 5.185 | 5.370 | 10,775,506 | +0.16(+3.07%) |
Dec 19, 2017 | 5.220 | 5.360 | 5.200 | 5.210 | 11,674,706 | +0.02(+0.39%) |
Dec 18, 2017 | 5.120 | 5.260 | 5.090 | 5.190 | 10,668,839 | +0.10(+1.96%) |
Dec 15, 2017 | 5.280 | 5.310 | 5.040 | 5.090 | 23,734,176 | -0.17(-3.23%) |
Dec 14, 2017 | 5.540 | 5.540 | 5.250 | 5.260 | 13,705,670 | -0.32(-5.73%) |
Dec 13, 2017 | 5.740 | 5.800 | 5.550 | 5.580 | 12,572,297 | -0.15(-2.62%) |
Dec 12, 2017 | 5.750 | 5.900 | 5.670 | 5.730 | 10,765,909 | +0.04(+0.70%) |
Dec 11, 2017 | 5.650 | 5.700 | 5.570 | 5.690 | 9,594,570 | +0.07(+1.25%) |
Dec 08, 2017 | 5.670 | 5.750 | 5.570 | 5.620 | 10,128,557 | +0.00(+0.00%) |
Dec 07, 2017 | 5.610 | 5.680 | 5.560 | 8,532,910 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.760 | 5.770 | 5.530 | 5.610 | 13,148,848 | -0.24(-4.10%) |
Dec 05, 2017 | 5.750 | 5.930 | 5.720 | 5.850 | 10,432,355 | +0.05(+0.86%) |
Dec 04, 2017 | 5.800 | 5.960 | 5.770 | 5.800 | 11,877,518 | -0.02(-0.34%) |