Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.198 | 5.211 | 5.118 | 5.127 | 12,538,683 | -0.06(-1.19%) |
Feb 27, 2018 | 5.224 | 5.260 | 5.180 | 5.189 | 19,460,964 | -0.05(-1.01%) |
Feb 26, 2018 | 5.215 | 5.251 | 5.189 | 5.242 | 13,190,397 | +0.11(+2.24%) |
Feb 23, 2018 | 5.047 | 5.154 | 5.039 | 5.127 | 18,502,488 | +0.08(+1.58%) |
Feb 22, 2018 | 5.047 | 5.092 | 5.025 | 5.047 | 15,217,708 | +0.02(+0.35%) |
Feb 21, 2018 | 5.083 | 5.136 | 5.030 | 5.030 | 20,070,096 | -0.04(-0.70%) |
Feb 20, 2018 | 5.074 | 5.109 | 5.043 | 5.065 | 16,849,926 | -0.03(-0.52%) |
Feb 16, 2018 | 5.092 | 5.092 | 5.092 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.074 | 5.092 | 5.012 | 5.065 | 21,435,198 | +0.07(+1.42%) |
Feb 14, 2018 | 4.844 | 5.017 | 4.835 | 4.994 | 26,159,450 | +0.12(+2.54%) |
Feb 13, 2018 | 4.844 | 4.871 | 14,760,261 | +0.00(+0.00%) | ||
Feb 12, 2018 | 4.853 | 4.897 | 4.826 | 4.871 | 20,808,416 | +0.10(+2.04%) |
Feb 09, 2018 | 4.809 | 4.844 | 4.623 | 4.773 | 31,167,906 | +0.04(+0.75%) |
Feb 08, 2018 | 4.862 | 4.871 | 4.729 | 4.738 | 29,844,798 | -0.13(-2.72%) |
Feb 07, 2018 | 4.906 | 4.933 | 4.853 | 4.871 | 28,389,090 | +0.00(+0.00%) |
Feb 06, 2018 | 4.765 | 4.906 | 4.756 | 4.871 | 61,289,752 | +0.14(+2.89%) |
Feb 05, 2018 | 4.871 | 4.919 | 4.676 | 4.734 | 43,117,580 | -0.04(-0.83%) |
Feb 02, 2018 | 4.871 | 4.887 | 4.756 | 4.773 | 37,520,768 | +0.00(+0.00%) |
Feb 01, 2018 | 4.729 | 4.800 | 4.685 | 4.773 | 77,391,496 | +0.52(+12.27%) |
Jan 31, 2018 | 4.278 | 4.287 | 4.199 | 4.252 | 29,704,550 | -0.13(-3.02%) |
Jan 30, 2018 | 4.367 | 4.384 | 4.349 | 4.384 | 13,072,178 | +0.00(+0.00%) |
Jan 29, 2018 | 4.331 | 4.393 | 4.323 | 4.384 | 39,993,424 | +0.13(+3.12%) |
Jan 26, 2018 | 4.261 | 4.278 | 4.217 | 4.252 | 24,155,626 | +0.01(+0.21%) |
Jan 25, 2018 | 4.323 | 4.323 | 4.208 | 4.243 | 26,600,616 | -0.10(-2.24%) |
Jan 24, 2018 | 4.331 | 4.358 | 4.314 | 4.340 | 14,664,544 | -0.01(-0.20%) |
Jan 23, 2018 | 4.331 | 4.358 | 4.331 | 4.349 | 7,753,288 | +0.02(+0.41%) |
Jan 22, 2018 | 4.323 | 4.349 | 4.287 | 4.331 | 18,178,598 | +0.05(+1.24%) |
Jan 19, 2018 | 4.331 | 4.340 | 4.270 | 4.278 | 14,213,908 | +0.00(+0.00%) |
Jan 18, 2018 | 4.305 | 4.340 | 4.261 | 4.278 | 18,528,964 | -0.10(-2.22%) |
Jan 17, 2018 | 4.393 | 4.420 | 4.367 | 4.376 | 12,216,851 | -0.01(-0.20%) |
Jan 16, 2018 | 4.393 | 4.402 | 4.354 | 4.384 | 14,027,531 | +0.08(+1.85%) |
Jan 12, 2018 | 4.305 | 4.305 | 4.305 | 0 | +0.04(+1.04%) | |
Jan 11, 2018 | 4.261 | 4.270 | 4.243 | 4.261 | 11,170,522 | -0.03(-0.62%) |
Jan 10, 2018 | 4.296 | 4.287 | 18,435,498 | -0.04(-1.02%) | ||
Jan 09, 2018 | 4.323 | 4.340 | 4.305 | 4.331 | 9,126,991 | +0.02(+0.41%) |
Jan 08, 2018 | 4.305 | 4.323 | 4.296 | 4.314 | 11,694,285 | -0.04(-0.81%) |
Jan 05, 2018 | 4.305 | 4.349 | 4.278 | 4.349 | 16,303,722 | +0.03(+0.61%) |
Jan 04, 2018 | 4.314 | 4.340 | 4.296 | 4.323 | 11,188,048 | +0.05(+1.24%) |
Jan 03, 2018 | 4.234 | 4.270 | 4.225 | 4.270 | 10,189,473 | +0.06(+1.47%) |
Jan 02, 2018 | 4.172 | 4.225 | 4.141 | 4.208 | 12,707,718 | +0.09(+2.15%) |
Dec 29, 2017 | 4.119 | 4.119 | 4.119 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 4.155 | 4.181 | 4.146 | 4.163 | 10,790,130 | -0.02(-0.42%) |
Dec 27, 2017 | 4.172 | 4.208 | 4.155 | 4.181 | 12,451,439 | -0.04(-1.05%) |
Dec 26, 2017 | 4.217 | 4.243 | 4.190 | 4.225 | 8,649,034 | +0.00(+0.00%) |
Dec 22, 2017 | 4.261 | 4.270 | 4.199 | 4.225 | 8,475,789 | -0.01(-0.21%) |
Dec 21, 2017 | 4.155 | 4.270 | 4.146 | 4.234 | 26,179,848 | +0.15(+3.68%) |
Dec 20, 2017 | 4.102 | 4.102 | 4.066 | 4.084 | 13,225,127 | -0.04(-1.07%) |
Dec 19, 2017 | 4.172 | 4.181 | 4.128 | 4.128 | 7,117,784 | -0.02(-0.43%) |
Dec 18, 2017 | 4.137 | 4.163 | 4.128 | 4.146 | 9,399,593 | +0.07(+1.74%) |
Dec 15, 2017 | 4.102 | 4.110 | 4.044 | 4.075 | 21,504,844 | +0.00(+0.00%) |
Dec 14, 2017 | 4.110 | 4.128 | 4.075 | 4.075 | 8,944,450 | -0.06(-1.50%) |
Dec 13, 2017 | 4.093 | 4.172 | 4.085 | 4.137 | 21,373,688 | +0.11(+2.86%) |
Dec 12, 2017 | 4.031 | 4.040 | 3.987 | 4.022 | 19,514,660 | -0.03(-0.65%) |
Dec 11, 2017 | 4.066 | 4.084 | 4.040 | 4.049 | 22,270,492 | -0.05(-1.29%) |
Dec 08, 2017 | 4.093 | 4.110 | 4.075 | 4.102 | 10,769,468 | +0.01(+0.22%) |
Dec 07, 2017 | 4.146 | 4.172 | 4.084 | 4.093 | 17,997,992 | -0.08(-1.91%) |
Dec 06, 2017 | 4.207 | 4.137 | 4.172 | 12,332,624 | +0.02(+0.43%) | |
Dec 05, 2017 | 4.212 | 4.225 | 4.155 | 4.155 | 16,689,854 | -0.04(-0.84%) |
Dec 04, 2017 | 4.234 | 4.234 | 4.225 | 4.190 | 20,796,348 | -0.19(-4.24%) |