Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.228 | 5.228 | 4.862 | 4.914 | 22,475 | -0.23(-4.56%) |
Feb 27, 2018 | 5.344 | 5.344 | 5.056 | 5.149 | 23,550 | -0.18(-3.38%) |
Feb 26, 2018 | 5.329 | 5.329 | 5.117 | 5.329 | 30,872 | +0.12(+2.24%) |
Feb 23, 2018 | 5.148 | 5.251 | 5.134 | 5.212 | 16,147 | +0.14(+2.76%) |
Feb 22, 2018 | 5.150 | 5.150 | 4.963 | 5.072 | 16,500 | -0.10(-1.95%) |
Feb 21, 2018 | 5.175 | 5.228 | 5.018 | 5.173 | 16,181 | +0.00(+0.00%) |
Feb 20, 2018 | 4.862 | 5.173 | 4.839 | 5.173 | 4,846 | +0.37(+7.61%) |
Feb 16, 2018 | 4.808 | 4.808 | 4.808 | 0 | -0.02(-0.32%) | |
Feb 15, 2018 | 4.979 | 4.979 | 4.823 | 4.823 | 41,757 | -0.12(-2.36%) |
Feb 14, 2018 | 4.963 | 4.979 | 4.827 | 4.940 | 16,243 | +0.00(+0.00%) |
Feb 13, 2018 | 4.551 | 4.940 | 4.551 | 4.940 | 35,326 | +0.30(+6.54%) |
Feb 12, 2018 | 4.667 | 4.823 | 4.559 | 4.636 | 13,908 | +0.02(+0.34%) |
Feb 09, 2018 | 4.745 | 4.753 | 4.473 | 4.621 | 67,013 | -0.16(-3.41%) |
Feb 08, 2018 | 5.088 | 5.088 | 4.745 | 4.784 | 54,679 | -0.33(-6.54%) |
Feb 07, 2018 | 5.212 | 5.298 | 5.075 | 5.119 | 30,491 | -0.09(-1.79%) |
Feb 06, 2018 | 5.282 | 5.289 | 5.056 | 5.212 | 59,822 | -0.13(-2.48%) |
Feb 05, 2018 | 5.374 | 5.503 | 5.374 | 5.345 | 95,777 | -0.03(-0.56%) |
Feb 02, 2018 | 5.397 | 5.482 | 5.299 | 5.374 | 20,212 | -0.01(-0.14%) |
Feb 01, 2018 | 5.473 | 5.473 | 5.291 | 5.382 | 32,720 | -0.17(-3.12%) |
Jan 31, 2018 | 5.586 | 5.624 | 5.435 | 5.556 | 24,610 | -0.02(-0.41%) |
Jan 30, 2018 | 5.510 | 5.578 | 5.510 | 5.578 | 25,973 | +0.26(+4.82%) |
Jan 29, 2018 | 5.367 | 5.473 | 5.322 | 5.322 | 37,296 | -0.18(-3.29%) |
Jan 26, 2018 | 5.563 | 5.563 | 5.390 | 5.503 | 41,794 | +0.11(+2.10%) |
Jan 25, 2018 | 5.474 | 5.474 | 5.373 | 5.390 | 10,098 | -0.05(-0.83%) |
Jan 24, 2018 | 5.374 | 5.439 | 5.284 | 5.435 | 15,156 | +0.06(+1.12%) |
Jan 23, 2018 | 5.412 | 5.412 | 5.314 | 5.374 | 16,139 | -0.04(-0.70%) |
Jan 22, 2018 | 5.510 | 5.510 | 5.303 | 5.412 | 22,913 | -0.10(-1.78%) |
Jan 19, 2018 | 5.284 | 5.533 | 5.231 | 5.510 | 20,160 | +0.15(+2.82%) |
Jan 18, 2018 | 5.254 | 5.359 | 4.982 | 5.359 | 29,877 | +0.11(+2.01%) |
Jan 17, 2018 | 5.548 | 5.548 | 5.246 | 5.254 | 36,240 | -0.29(-5.31%) |
Jan 16, 2018 | 5.435 | 5.578 | 5.386 | 5.548 | 31,144 | +0.14(+2.51%) |
Jan 12, 2018 | 5.412 | 5.412 | 5.412 | 0 | -0.17(-3.11%) | |
Jan 11, 2018 | 5.148 | 5.586 | 5.045 | 5.586 | 113,080 | +0.57(+11.28%) |
Jan 10, 2018 | 4.906 | 5.133 | 4.869 | 5.020 | 40,499 | +0.05(+1.06%) |
Jan 09, 2018 | 4.914 | 4.967 | 4.809 | 4.967 | 25,562 | +0.10(+2.02%) |
Jan 08, 2018 | 4.755 | 4.952 | 4.688 | 4.869 | 39,999 | +0.02(+0.31%) |
Jan 05, 2018 | 4.793 | 4.967 | 4.755 | 4.854 | 85,700 | +0.14(+3.04%) |
Jan 04, 2018 | 4.665 | 4.748 | 4.605 | 4.710 | 77,661 | +0.07(+1.47%) |
Jan 03, 2018 | 4.605 | 4.657 | 4.454 | 4.642 | 42,222 | +0.08(+1.65%) |
Jan 02, 2018 | 4.529 | 4.659 | 4.499 | 4.567 | 66,727 | +0.04(+0.83%) |
Dec 29, 2017 | 4.529 | 4.529 | 4.529 | 0 | +0.19(+4.35%) | |
Dec 28, 2017 | 4.255 | 4.389 | 4.212 | 4.340 | 64,303 | +0.11(+2.68%) |
Dec 27, 2017 | 4.303 | 4.340 | 4.227 | 4.227 | 63,703 | -0.04(-0.89%) |
Dec 26, 2017 | 4.318 | 4.453 | 4.227 | 4.265 | 148,961 | -0.04(-0.88%) |
Dec 22, 2017 | 4.378 | 4.484 | 4.303 | 4.303 | 30,803 | -0.07(-1.55%) |
Dec 21, 2017 | 4.431 | 4.506 | 4.355 | 4.371 | 49,745 | -0.08(-1.86%) |
Dec 20, 2017 | 4.499 | 4.499 | 4.348 | 4.454 | 44,929 | -0.08(-1.67%) |
Dec 19, 2017 | 4.491 | 4.567 | 4.416 | 4.529 | 37,108 | -0.11(-2.44%) |
Dec 18, 2017 | 4.484 | 4.673 | 4.397 | 4.642 | 82,500 | -0.05(-0.97%) |
Dec 15, 2017 | 4.446 | 4.688 | 4.189 | 4.688 | 79,414 | +0.29(+6.52%) |
Dec 14, 2017 | 4.355 | 4.485 | 4.325 | 4.401 | 39,899 | +0.02(+0.34%) |
Dec 13, 2017 | 4.423 | 4.506 | 4.325 | 4.386 | 84,946 | -0.04(-0.85%) |
Dec 12, 2017 | 4.605 | 4.634 | 4.416 | 4.423 | 57,973 | -0.22(-4.69%) |
Dec 11, 2017 | 4.688 | 4.688 | 4.454 | 4.641 | 38,801 | -0.04(-0.83%) |
Dec 08, 2017 | 4.657 | 4.680 | 4.416 | 4.680 | 41,174 | +0.11(+2.31%) |
Dec 07, 2017 | 4.594 | 4.635 | 4.574 | 4.574 | 21,521 | +0.01(+0.17%) |
Dec 06, 2017 | 4.597 | 4.605 | 4.454 | 4.567 | 45,263 | -0.03(-0.66%) |
Dec 05, 2017 | 4.755 | 4.762 | 4.544 | 4.597 | 24,933 | -0.08(-1.77%) |
Dec 04, 2017 | 4.786 | 4.786 | 4.680 | 4.680 | 38,039 | -0.11(-2.36%) |