Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.690 | 3.710 | 3.390 | 3.390 | 7,375,417 | -0.32(-8.63%) |
Feb 27, 2018 | 3.720 | 3.790 | 3.690 | 3.710 | 5,212,112 | -0.02(-0.54%) |
Feb 26, 2018 | 3.770 | 3.815 | 3.670 | 3.730 | 4,380,241 | -0.07(-1.84%) |
Feb 23, 2018 | 3.660 | 3.825 | 3.645 | 3.800 | 3,887,026 | +0.18(+4.97%) |
Feb 22, 2018 | 3.560 | 3.770 | 3.550 | 3.620 | 3,789,456 | +0.05(+1.40%) |
Feb 21, 2018 | 3.670 | 3.700 | 3.570 | 3.570 | 5,502,137 | -0.12(-3.25%) |
Feb 20, 2018 | 3.800 | 3.838 | 3.680 | 3.690 | 3,757,813 | -0.16(-4.16%) |
Feb 16, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.11(-2.78%) | |
Feb 15, 2018 | 3.910 | 3.960 | 3.900 | 3.960 | 2,620,709 | +0.03(+0.76%) |
Feb 14, 2018 | 3.890 | 3.940 | 3.800 | 3.930 | 3,976,368 | +0.03(+0.77%) |
Feb 13, 2018 | 3.880 | 3.930 | 3.800 | 3.900 | 3,481,130 | -0.05(-1.27%) |
Feb 12, 2018 | 3.910 | 4.025 | 3.810 | 3.950 | 3,757,730 | +0.07(+1.80%) |
Feb 09, 2018 | 4.060 | 4.090 | 3.610 | 3.880 | 9,870,709 | -0.15(-3.72%) |
Feb 08, 2018 | 4.210 | 4.025 | 4.030 | 5,911,911 | -0.11(-2.66%) | |
Feb 07, 2018 | 4.320 | 4.320 | 4.130 | 4.140 | 4,891,609 | -0.20(-4.61%) |
Feb 06, 2018 | 4.110 | 4.350 | 4.030 | 4.340 | 6,588,686 | +0.17(+4.08%) |
Feb 05, 2018 | 4.290 | 4.389 | 4.010 | 4.170 | 6,290,727 | -0.08(-1.88%) |
Feb 02, 2018 | 4.420 | 4.440 | 4.250 | 4.250 | 6,191,835 | -0.20(-4.49%) |
Feb 01, 2018 | 4.430 | 4.505 | 4.330 | 4.450 | 4,094,249 | -0.01(-0.22%) |
Jan 31, 2018 | 4.580 | 4.650 | 4.410 | 4.460 | 5,351,949 | -0.13(-2.83%) |
Jan 30, 2018 | 4.750 | 4.790 | 4.555 | 4.590 | 4,642,251 | -0.20(-4.18%) |
Jan 29, 2018 | 4.850 | 4.900 | 4.730 | 4.790 | 4,128,119 | -0.09(-1.84%) |
Jan 26, 2018 | 5.050 | 5.140 | 4.840 | 4.880 | 3,830,186 | -0.12(-2.40%) |
Jan 25, 2018 | 4.940 | 5.050 | 4.860 | 5.000 | 6,119,295 | +0.15(+3.09%) |
Jan 24, 2018 | 4.820 | 5.000 | 4.800 | 4.850 | 6,558,658 | +0.02(+0.41%) |
Jan 23, 2018 | 4.460 | 4.890 | 4.460 | 4.830 | 8,777,816 | +0.39(+8.78%) |
Jan 22, 2018 | 4.500 | 4.500 | 4.320 | 4.440 | 5,518,083 | -0.03(-0.67%) |
Jan 19, 2018 | 4.380 | 4.480 | 4.330 | 4.470 | 3,476,779 | +0.07(+1.59%) |
Jan 18, 2018 | 4.450 | 4.500 | 4.310 | 4.400 | 4,664,125 | -0.07(-1.57%) |
Jan 17, 2018 | 4.640 | 4.650 | 4.280 | 4.470 | 9,283,584 | -0.13(-2.83%) |
Jan 16, 2018 | 4.910 | 4.930 | 4.550 | 4.600 | 8,005,408 | -0.38(-7.63%) |
Jan 12, 2018 | 4.980 | 4.980 | 4.980 | 0 | -0.08(-1.58%) | |
Jan 11, 2018 | 5.050 | 5.120 | 5.000 | 5.060 | 2,612,720 | +0.00(+0.00%) |
Jan 10, 2018 | 5.000 | 5.080 | 4.920 | 5.060 | 2,679,582 | +0.07(+1.40%) |
Jan 09, 2018 | 4.940 | 5.000 | 4.870 | 4.990 | 2,541,271 | +0.07(+1.42%) |
Jan 08, 2018 | 4.960 | 5.000 | 4.850 | 4.920 | 3,104,747 | -0.04(-0.81%) |
Jan 05, 2018 | 5.070 | 5.100 | 4.925 | 4.960 | 2,617,503 | -0.11(-2.17%) |
Jan 04, 2018 | 5.140 | 5.140 | 4.945 | 5.070 | 2,804,139 | -0.05(-0.98%) |
Jan 03, 2018 | 4.970 | 5.120 | 4.920 | 5.120 | 3,486,786 | +0.15(+3.02%) |
Jan 02, 2018 | 4.950 | 4.990 | 4.900 | 4.970 | 2,954,421 | +0.07(+1.43%) |
Dec 29, 2017 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) | |
Dec 28, 2017 | 4.930 | 5.080 | 4.910 | 4.950 | 4,287,113 | +0.03(+0.61%) |
Dec 27, 2017 | 4.900 | 4.960 | 4.840 | 4.920 | 3,736,344 | +0.00(+0.00%) |
Dec 26, 2017 | 4.940 | 4.980 | 4.870 | 4.920 | 2,806,774 | +0.00(+0.00%) |
Dec 22, 2017 | 5.000 | 5.000 | 4.850 | 4.920 | 2,923,397 | -0.11(-2.19%) |
Dec 21, 2017 | 4.920 | 5.050 | 4.910 | 5.030 | 2,901,616 | +0.09(+1.82%) |
Dec 20, 2017 | 4.820 | 4.940 | 4.800 | 4.940 | 3,384,965 | +0.13(+2.70%) |
Dec 19, 2017 | 4.980 | 4.990 | 4.790 | 4.810 | 5,258,689 | -0.26(-5.13%) |
Dec 18, 2017 | 4.970 | 5.125 | 4.910 | 5.070 | 3,418,553 | +0.09(+1.81%) |
Dec 15, 2017 | 4.900 | 5.000 | 4.830 | 4.980 | 6,791,758 | +0.13(+2.68%) |
Dec 14, 2017 | 5.060 | 5.070 | 4.820 | 4.850 | 4,736,294 | -0.28(-5.46%) |
Dec 13, 2017 | 5.080 | 5.190 | 5.070 | 5.130 | 2,183,114 | +0.03(+0.59%) |
Dec 12, 2017 | 5.150 | 5.150 | 4.970 | 5.100 | 3,460,997 | -0.05(-0.97%) |
Dec 11, 2017 | 5.190 | 5.230 | 5.130 | 5.150 | 3,953,420 | -0.10(-1.90%) |
Dec 08, 2017 | 5.120 | 5.260 | 5.080 | 5.250 | 3,912,221 | +0.17(+3.35%) |
Dec 07, 2017 | 4.940 | 5.085 | 4.940 | 5.080 | 2,969,343 | +0.09(+1.80%) |
Dec 06, 2017 | 5.040 | 5.050 | 4.900 | 4.990 | 3,446,437 | -0.05(-0.99%) |
Dec 05, 2017 | 5.140 | 5.220 | 5.030 | 5.040 | 2,517,197 | -0.10(-1.95%) |
Dec 04, 2017 | 5.230 | 5.320 | 5.120 | 5.140 | 3,357,974 | -0.07(-1.34%) |