Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.320 | 4.410 | 4.100 | 4.260 | 3,570,639 | -0.06(-1.39%) |
Feb 27, 2018 | 4.450 | 4.630 | 4.300 | 4.320 | 3,361,230 | -0.10(-2.26%) |
Feb 26, 2018 | 4.460 | 4.560 | 4.311 | 4.420 | 3,764,594 | +0.00(+0.00%) |
Feb 23, 2018 | 4.080 | 4.525 | 4.050 | 4.420 | 12,191,616 | +0.37(+9.14%) |
Feb 22, 2018 | 4.045 | 4.050 | 2,445,116 | -0.15(-3.57%) | ||
Feb 21, 2018 | 4.200 | 4.265 | 4.120 | 4.200 | 2,051,068 | -0.01(-0.24%) |
Feb 20, 2018 | 4.380 | 4.460 | 4.160 | 4.210 | 3,593,161 | -0.15(-3.44%) |
Feb 16, 2018 | 4.360 | 4.360 | 4.360 | 0 | -0.07(-1.58%) | |
Feb 15, 2018 | 4.260 | 4.410 | 4.235 | 4.430 | 4,987,926 | +0.25(+5.98%) |
Feb 14, 2018 | 4.830 | 4.900 | 4.080 | 4.180 | 13,226,443 | -0.77(-15.56%) |
Feb 13, 2018 | 5.520 | 5.710 | 4.890 | 4.950 | 37,554,580 | +0.76(+18.14%) |
Feb 12, 2018 | 4.310 | 4.390 | 4.110 | 4.190 | 2,161,884 | -0.10(-2.33%) |
Feb 09, 2018 | 4.410 | 4.430 | 4.140 | 4.290 | 2,975,739 | -0.04(-0.92%) |
Feb 08, 2018 | 4.170 | 4.490 | 4.149 | 4.330 | 3,229,543 | +0.17(+4.09%) |
Feb 07, 2018 | 4.180 | 4.290 | 4.162 | 4.160 | 1,897,134 | -0.03(-0.72%) |
Feb 06, 2018 | 4.010 | 4.320 | 3.980 | 4.190 | 2,672,798 | +0.01(+0.12%) |
Feb 05, 2018 | 4.210 | 4.400 | 4.160 | 4.185 | 3,003,281 | -0.07(-1.53%) |
Feb 02, 2018 | 4.150 | 4.270 | 3.940 | 4.250 | 2,873,925 | +0.05(+1.19%) |
Feb 01, 2018 | 4.280 | 4.340 | 4.190 | 4.200 | 2,288,300 | -0.15(-3.45%) |
Jan 31, 2018 | 4.450 | 4.500 | 4.220 | 4.350 | 2,495,362 | -0.10(-2.25%) |
Jan 30, 2018 | 4.350 | 4.475 | 4.330 | 4.450 | 2,344,005 | +0.05(+1.14%) |
Jan 29, 2018 | 4.440 | 4.500 | 4.320 | 4.400 | 4,374,646 | +0.03(+0.69%) |
Jan 26, 2018 | 4.230 | 4.440 | 4.040 | 4.370 | 4,661,147 | +0.19(+4.55%) |
Jan 25, 2018 | 4.630 | 4.640 | 4.170 | 4.180 | 4,810,348 | -0.47(-10.11%) |
Jan 24, 2018 | 4.970 | 5.130 | 4.640 | 4.650 | 5,363,324 | -0.22(-4.52%) |
Jan 23, 2018 | 5.150 | 5.150 | 4.640 | 4.870 | 6,166,845 | -0.29(-5.62%) |
Jan 22, 2018 | 4.810 | 5.280 | 4.718 | 5.160 | 6,085,696 | +0.38(+7.95%) |
Jan 19, 2018 | 4.850 | 5.020 | 4.610 | 4.780 | 12,908,753 | -0.48(-9.13%) |
Jan 18, 2018 | 4.150 | 5.420 | 4.150 | 5.260 | 50,607,388 | +1.79(+51.59%) |
Jan 17, 2018 | 3.450 | 3.560 | 3.440 | 3.470 | 1,821,565 | +0.02(+0.58%) |
Jan 16, 2018 | 3.730 | 3.810 | 3.430 | 3.450 | 2,272,320 | -0.27(-7.26%) |
Jan 12, 2018 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.580 | 3.750 | 3.510 | 3.720 | 2,116,040 | +0.16(+4.49%) |
Jan 10, 2018 | 3.500 | 3.650 | 3.495 | 3.560 | 1,728,407 | +0.05(+1.42%) |
Jan 09, 2018 | 3.530 | 3.635 | 3.495 | 3.510 | 2,114,909 | -0.03(-0.85%) |
Jan 08, 2018 | 3.540 | 3.590 | 3.410 | 3.540 | 2,805,923 | -0.03(-0.84%) |
Jan 05, 2018 | 3.360 | 3.640 | 3.330 | 3.570 | 3,175,338 | +0.18(+5.31%) |
Jan 04, 2018 | 3.510 | 3.520 | 3.380 | 3.390 | 3,934,321 | -0.11(-3.14%) |
Jan 03, 2018 | 3.490 | 3.550 | 3.310 | 3.500 | 3,174,509 | +0.00(+0.00%) |
Jan 02, 2018 | 3.700 | 3.720 | 3.430 | 3.500 | 4,284,875 | -0.19(-5.15%) |
Dec 29, 2017 | 3.690 | 3.690 | 3.690 | 0 | +0.34(+10.15%) | |
Dec 28, 2017 | 3.510 | 3.560 | 3.130 | 3.350 | 7,510,587 | -0.15(-4.29%) |
Dec 27, 2017 | 3.780 | 3.790 | 3.480 | 3.500 | 5,156,807 | -0.28(-7.41%) |
Dec 26, 2017 | 3.860 | 3.630 | 3.780 | 3,176,790 | +0.06(+1.61%) | |
Dec 22, 2017 | 3.790 | 3.830 | 3.690 | 3.720 | 5,480,345 | -0.05(-1.33%) |
Dec 21, 2017 | 4.700 | 4.700 | 3.610 | 3.770 | 17,402,222 | -1.13(-23.06%) |
Dec 20, 2017 | 4.710 | 4.920 | 4.710 | 4.900 | 2,529,274 | +0.19(+4.03%) |
Dec 19, 2017 | 4.860 | 4.980 | 4.680 | 4.710 | 2,107,117 | -0.17(-3.48%) |
Dec 18, 2017 | 4.840 | 4.990 | 4.670 | 4.880 | 3,493,999 | +0.01(+0.21%) |
Dec 15, 2017 | 4.720 | 4.870 | 4.640 | 4.870 | 5,454,073 | +0.19(+4.06%) |
Dec 14, 2017 | 4.890 | 5.040 | 4.625 | 4.680 | 3,349,702 | -0.18(-3.70%) |
Dec 13, 2017 | 4.770 | 4.910 | 4.710 | 4.860 | 2,799,463 | +0.15(+3.18%) |
Dec 12, 2017 | 5.150 | 5.213 | 4.630 | 4.710 | 4,694,564 | -0.43(-8.37%) |
Dec 11, 2017 | 5.250 | 5.530 | 5.100 | 5.140 | 3,109,523 | -0.13(-2.47%) |
Dec 08, 2017 | 5.130 | 5.380 | 5.120 | 5.270 | 2,738,378 | +0.00(+0.00%) |
Dec 07, 2017 | 5.080 | 5.300 | 5.055 | 3,038,972 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.300 | 5.300 | 5.025 | 5.090 | 3,121,371 | -0.23(-4.32%) |
Dec 05, 2017 | 5.220 | 5.400 | 5.120 | 5.320 | 3,710,323 | +0.06(+1.14%) |
Dec 04, 2017 | 5.430 | 5.445 | 5.260 | 5.260 | 7,935,955 | -0.13(-2.41%) |