Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.467 | 4.510 | 4.428 | 4.438 | 887,012 | -0.05(-1.08%) |
Feb 27, 2018 | 4.582 | 4.611 | 4.470 | 4.486 | 1,147,203 | -0.15(-3.33%) |
Feb 26, 2018 | 4.563 | 4.659 | 4.495 | 4.640 | 1,268,376 | +0.14(+3.22%) |
Feb 23, 2018 | 4.495 | 4.553 | 4.409 | 4.495 | 866,746 | +0.03(+0.65%) |
Feb 22, 2018 | 4.438 | 4.467 | 1,341,244 | -0.01(-0.22%) | ||
Feb 21, 2018 | 4.418 | 4.669 | 4.418 | 4.476 | 2,009,313 | +0.07(+1.53%) |
Feb 20, 2018 | 4.592 | 4.650 | 4.404 | 4.409 | 2,592,892 | -0.25(-5.38%) |
Feb 16, 2018 | 4.659 | 4.659 | 4.659 | 0 | -0.30(-6.03%) | |
Feb 15, 2018 | 5.036 | 5.055 | 4.785 | 4.958 | 1,883,736 | +0.04(+0.78%) |
Feb 14, 2018 | 4.659 | 4.987 | 4.630 | 4.920 | 3,161,975 | +0.28(+6.03%) |
Feb 13, 2018 | 4.679 | 4.708 | 4.606 | 4.640 | 1,042,594 | -0.03(-0.62%) |
Feb 12, 2018 | 4.438 | 4.717 | 4.438 | 4.669 | 2,031,907 | +0.25(+5.68%) |
Feb 09, 2018 | 4.679 | 4.679 | 4.322 | 4.418 | 3,802,920 | -0.23(-4.98%) |
Feb 08, 2018 | 4.592 | 4.717 | 4.573 | 4.650 | 1,903,917 | +0.06(+1.26%) |
Feb 07, 2018 | 4.630 | 4.669 | 4.505 | 4.592 | 2,091,177 | -0.04(-0.83%) |
Feb 06, 2018 | 4.785 | 4.823 | 4.630 | 4.630 | 1,956,842 | -0.19(-4.00%) |
Feb 05, 2018 | 4.746 | 4.881 | 4.732 | 4.823 | 1,466,570 | +0.10(+2.04%) |
Feb 02, 2018 | 4.901 | 4.920 | 4.727 | 4.727 | 2,390,947 | -0.24(-4.85%) |
Feb 01, 2018 | 5.045 | 5.060 | 4.920 | 4.968 | 1,805,479 | -0.10(-1.90%) |
Jan 31, 2018 | 5.007 | 5.094 | 4.920 | 5.065 | 1,953,145 | +0.16(+3.35%) |
Jan 30, 2018 | 4.958 | 5.036 | 4.872 | 4.901 | 2,117,017 | -0.03(-0.59%) |
Jan 29, 2018 | 5.180 | 5.209 | 4.930 | 4.930 | 2,035,993 | -0.25(-4.84%) |
Jan 26, 2018 | 5.113 | 5.330 | 5.103 | 5.180 | 2,030,304 | +0.08(+1.51%) |
Jan 25, 2018 | 5.402 | 5.440 | 5.060 | 5.103 | 3,358,743 | -0.25(-4.68%) |
Jan 24, 2018 | 5.248 | 5.441 | 5.180 | 5.354 | 2,622,807 | +0.19(+3.74%) |
Jan 23, 2018 | 4.958 | 5.171 | 4.920 | 5.161 | 1,626,802 | +0.21(+4.29%) |
Jan 22, 2018 | 5.007 | 5.016 | 4.920 | 4.949 | 1,039,227 | -0.02(-0.39%) |
Jan 19, 2018 | 4.949 | 4.987 | 4.910 | 4.968 | 1,284,403 | +0.10(+1.98%) |
Jan 18, 2018 | 4.958 | 4.958 | 4.843 | 4.872 | 1,291,056 | -0.04(-0.79%) |
Jan 17, 2018 | 5.055 | 5.055 | 4.891 | 4.910 | 2,642,452 | -0.15(-3.05%) |
Jan 16, 2018 | 5.026 | 5.065 | 4.930 | 5.065 | 1,623,340 | +0.08(+1.55%) |
Jan 12, 2018 | 4.987 | 4.987 | 4.987 | 0 | +0.11(+2.17%) | |
Jan 11, 2018 | 4.920 | 4.958 | 4.872 | 4.881 | 1,187,434 | -0.02(-0.39%) |
Jan 10, 2018 | 4.823 | 4.958 | 4.814 | 4.901 | 1,320,043 | +0.06(+1.20%) |
Jan 09, 2018 | 4.852 | 4.939 | 4.727 | 4.843 | 1,584,240 | -0.03(-0.59%) |
Jan 08, 2018 | 5.065 | 5.065 | 4.852 | 4.872 | 1,697,367 | -0.18(-3.63%) |
Jan 05, 2018 | 5.094 | 5.190 | 5.001 | 5.055 | 1,386,156 | -0.04(-0.76%) |
Jan 04, 2018 | 5.016 | 5.142 | 4.872 | 5.094 | 3,226,935 | +0.28(+5.81%) |
Jan 03, 2018 | 4.862 | 4.872 | 4.688 | 4.814 | 2,153,803 | -0.05(-0.99%) |
Jan 02, 2018 | 4.891 | 4.910 | 4.814 | 4.862 | 1,700,670 | +0.05(+1.00%) |
Dec 29, 2017 | 4.814 | 4.814 | 4.814 | 0 | -0.02(-0.40%) | |
Dec 28, 2017 | 4.978 | 5.016 | 4.823 | 4.833 | 1,281,186 | -0.14(-2.91%) |
Dec 27, 2017 | 5.016 | 5.036 | 4.968 | 4.978 | 1,248,667 | -0.05(-0.96%) |
Dec 26, 2017 | 4.901 | 5.084 | 4.862 | 5.026 | 1,177,987 | +0.16(+3.37%) |
Dec 22, 2017 | 4.679 | 4.896 | 4.650 | 4.862 | 1,931,909 | +0.20(+4.35%) |
Dec 21, 2017 | 4.679 | 4.698 | 4.602 | 4.659 | 2,561,573 | -0.02(-0.41%) |
Dec 20, 2017 | 4.505 | 4.708 | 4.505 | 4.679 | 1,716,083 | +0.15(+3.41%) |
Dec 19, 2017 | 4.486 | 4.573 | 4.447 | 4.524 | 970,861 | +0.04(+0.86%) |
Dec 18, 2017 | 4.505 | 4.505 | 4.428 | 4.486 | 1,263,953 | +0.07(+1.53%) |
Dec 15, 2017 | 4.611 | 4.611 | 4.389 | 4.418 | 2,336,977 | -0.14(-2.97%) |
Dec 14, 2017 | 4.418 | 4.582 | 4.312 | 4.553 | 2,035,395 | +0.16(+3.74%) |
Dec 13, 2017 | 4.196 | 4.394 | 4.187 | 4.389 | 1,835,168 | +0.20(+4.84%) |
Dec 12, 2017 | 4.110 | 4.187 | 4.090 | 4.187 | 890,292 | +0.01(+0.23%) |
Dec 11, 2017 | 4.061 | 4.264 | 4.061 | 4.177 | 1,012,212 | +0.05(+1.17%) |
Dec 08, 2017 | 4.052 | 4.187 | 4.052 | 4.129 | 841,326 | +0.03(+0.71%) |
Dec 07, 2017 | 4.119 | 4.177 | 4.071 | 4.100 | 1,362,815 | -0.10(-2.30%) |
Dec 06, 2017 | 4.119 | 4.274 | 4.100 | 4.196 | 1,503,620 | +0.05(+1.16%) |
Dec 05, 2017 | 4.187 | 4.216 | 4.100 | 4.148 | 1,161,047 | -0.08(-1.83%) |
Dec 04, 2017 | 4.274 | 4.274 | 4.225 | 4.225 | 760,101 | -0.05(-1.13%) |