Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.248 | 4.250 | 4.170 | 4.170 | 5,698 | -0.04(-0.95%) |
Feb 27, 2018 | 4.190 | 4.350 | 4.160 | 4.210 | 11,322 | -0.03(-0.71%) |
Feb 26, 2018 | 4.410 | 4.490 | 4.240 | 4.240 | 5,482 | -0.19(-4.29%) |
Feb 23, 2018 | 4.350 | 4.450 | 4.350 | 4.430 | 3,709 | +0.13(+3.02%) |
Feb 22, 2018 | 4.370 | 4.423 | 4.229 | 4.300 | 8,079 | -0.11(-2.49%) |
Feb 21, 2018 | 4.370 | 4.460 | 4.300 | 4.410 | 3,647 | -0.01(-0.23%) |
Feb 20, 2018 | 4.450 | 4.520 | 4.280 | 4.420 | 6,045 | -0.04(-1.01%) |
Feb 16, 2018 | 4.465 | 4.465 | 4.465 | 0 | +0.17(+3.84%) | |
Feb 15, 2018 | 4.432 | 4.451 | 4.261 | 4.300 | 13,877 | -0.08(-1.83%) |
Feb 14, 2018 | 4.570 | 4.570 | 4.230 | 4.380 | 6,893 | -0.21(-4.58%) |
Feb 13, 2018 | 4.500 | 4.590 | 4.500 | 4.590 | 711 | +0.17(+3.85%) |
Feb 12, 2018 | 4.340 | 4.650 | 4.340 | 4.420 | 7,899 | +0.22(+5.24%) |
Feb 09, 2018 | 4.522 | 4.560 | 4.200 | 4.200 | 13,177 | -0.35(-7.62%) |
Feb 08, 2018 | 4.340 | 4.546 | 4.330 | 4.546 | 8,559 | +0.25(+5.73%) |
Feb 07, 2018 | 4.250 | 4.250 | 4.250 | 4.300 | 8,252 | +0.01(+0.35%) |
Feb 06, 2018 | 4.200 | 4.310 | 4.050 | 4.285 | 53,155 | -0.02(-0.58%) |
Feb 05, 2018 | 4.230 | 4.360 | 4.230 | 4.310 | 5,809 | -0.05(-1.03%) |
Feb 02, 2018 | 4.250 | 4.355 | 4.189 | 4.355 | 26,901 | +0.06(+1.28%) |
Feb 01, 2018 | 4.450 | 4.470 | 4.260 | 4.300 | 19,815 | -0.16(-3.59%) |
Jan 31, 2018 | 4.500 | 4.585 | 4.390 | 4.460 | 16,583 | +0.01(+0.22%) |
Jan 30, 2018 | 4.640 | 4.650 | 4.280 | 4.450 | 42,660 | -0.23(-5.02%) |
Jan 29, 2018 | 4.680 | 4.765 | 4.670 | 4.685 | 3,794 | -0.02(-0.32%) |
Jan 26, 2018 | 4.570 | 4.700 | 4.570 | 4.700 | 6,565 | +0.10(+2.17%) |
Jan 25, 2018 | 4.704 | 4.775 | 4.600 | 4.600 | 14,596 | -0.12(-2.54%) |
Jan 24, 2018 | 4.760 | 4.779 | 4.601 | 4.720 | 19,203 | -0.08(-1.67%) |
Jan 23, 2018 | 4.810 | 4.840 | 4.760 | 4.800 | 15,968 | -0.05(-1.03%) |
Jan 22, 2018 | 4.890 | 4.910 | 4.810 | 4.850 | 5,063 | +0.03(+0.62%) |
Jan 19, 2018 | 4.959 | 4.959 | 4.820 | 4.820 | 6,834 | +0.01(+0.21%) |
Jan 18, 2018 | 4.910 | 5.005 | 4.800 | 4.810 | 8,207 | -0.12(-2.43%) |
Jan 17, 2018 | 4.941 | 4.990 | 4.930 | 4.930 | 14,161 | +0.03(+0.61%) |
Jan 16, 2018 | 4.890 | 4.890 | 4.900 | 53,565 | +0.01(+0.20%) | |
Jan 12, 2018 | 4.890 | 4.890 | 4.890 | 0 | -0.15(-2.98%) | |
Jan 11, 2018 | 5.090 | 5.090 | 5.010 | 5.040 | 18,176 | -0.02(-0.40%) |
Jan 10, 2018 | 5.100 | 5.169 | 5.060 | 5.060 | 12,252 | -0.05(-0.98%) |
Jan 09, 2018 | 5.105 | 5.160 | 5.090 | 5.110 | 32,267 | -0.01(-0.20%) |
Jan 08, 2018 | 5.082 | 5.220 | 5.030 | 5.120 | 31,059 | +0.09(+1.79%) |
Jan 05, 2018 | 5.050 | 5.100 | 5.010 | 5.030 | 4,645 | +0.01(+0.20%) |
Jan 04, 2018 | 4.960 | 5.020 | 4.920 | 5.020 | 22,015 | +0.06(+1.21%) |
Jan 03, 2018 | 5.020 | 5.220 | 4.920 | 4.960 | 24,902 | -0.06(-1.20%) |
Jan 02, 2018 | 5.030 | 5.100 | 5.020 | 5.020 | 12,728 | +0.01(+0.20%) |
Dec 29, 2017 | 5.010 | 5.010 | 5.010 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 5.012 | 5.120 | 4.970 | 5.016 | 25,703 | +0.04(+0.72%) |
Dec 27, 2017 | 5.000 | 5.399 | 4.910 | 4.980 | 57,479 | +0.06(+1.22%) |
Dec 26, 2017 | 5.080 | 5.600 | 4.920 | 4.920 | 145,400 | -0.19(-3.72%) |
Dec 22, 2017 | 4.970 | 5.110 | 4.970 | 5.110 | 4,768 | +0.15(+3.02%) |
Dec 21, 2017 | 5.190 | 5.200 | 4.950 | 4.960 | 45,114 | -0.22(-4.25%) |
Dec 20, 2017 | 5.150 | 5.242 | 4.973 | 5.180 | 10,724 | +0.12(+2.37%) |
Dec 19, 2017 | 5.040 | 5.394 | 4.971 | 5.060 | 27,842 | +0.06(+1.20%) |
Dec 18, 2017 | 4.936 | 5.090 | 4.920 | 5.000 | 12,231 | +0.00(+0.00%) |
Dec 15, 2017 | 4.880 | 5.040 | 4.880 | 5.000 | 12,116 | -0.04(-0.79%) |
Dec 14, 2017 | 4.970 | 5.140 | 4.960 | 5.040 | 9,398 | +0.04(+0.80%) |
Dec 13, 2017 | 4.870 | 5.100 | 4.801 | 5.000 | 14,870 | +0.14(+2.88%) |
Dec 12, 2017 | 4.910 | 5.150 | 4.830 | 4.860 | 29,497 | -0.16(-3.19%) |
Dec 11, 2017 | 5.029 | 5.120 | 4.870 | 5.020 | 31,980 | +0.09(+1.83%) |
Dec 08, 2017 | 5.424 | 5.424 | 4.860 | 4.930 | 58,766 | -0.43(-8.02%) |
Dec 07, 2017 | 5.210 | 5.980 | 5.190 | 5.360 | 139,231 | +0.15(+2.88%) |
Dec 06, 2017 | 5.000 | 5.439 | 4.830 | 5.210 | 24,935 | +0.17(+3.37%) |
Dec 05, 2017 | 4.860 | 5.040 | 4.780 | 5.040 | 23,380 | +0.20(+4.13%) |
Dec 04, 2017 | 4.980 | 4.980 | 4.760 | 4.840 | 28,796 | -0.14(-2.81%) |