Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.182 | 5.491 | 5.123 | 5.290 | 2,657,936 | +0.11(+2.08%) |
Feb 27, 2018 | 5.103 | 5.270 | 5.103 | 5.182 | 1,648,763 | +0.09(+1.73%) |
Feb 26, 2018 | 4.966 | 5.152 | 4.966 | 5.093 | 1,840,092 | +0.13(+2.57%) |
Feb 23, 2018 | 4.750 | 4.985 | 4.710 | 4.966 | 2,073,594 | +0.21(+4.33%) |
Feb 22, 2018 | 4.760 | 1,546,515 | +0.05(+1.04%) | |||
Feb 21, 2018 | 4.622 | 4.946 | 4.485 | 4.710 | 3,430,556 | +0.10(+2.13%) |
Feb 20, 2018 | 4.259 | 4.755 | 4.230 | 4.612 | 4,241,878 | +0.34(+8.05%) |
Feb 16, 2018 | 4.269 | 4.269 | 4.269 | 0 | +0.14(+3.33%) | |
Feb 15, 2018 | 3.788 | 4.151 | 3.759 | 4.131 | 1,852,332 | +0.36(+9.64%) |
Feb 14, 2018 | 3.631 | 3.837 | 3.631 | 3.768 | 800,152 | +0.08(+2.13%) |
Feb 13, 2018 | 3.710 | 3.718 | 3.611 | 3.690 | 665,346 | -0.03(-0.79%) |
Feb 12, 2018 | 3.572 | 3.817 | 3.553 | 3.719 | 1,515,186 | +0.14(+3.84%) |
Feb 09, 2018 | 3.670 | 3.724 | 3.513 | 3.582 | 1,319,869 | -0.06(-1.62%) |
Feb 08, 2018 | 3.724 | 3.582 | 3.641 | 1,083,742 | -0.05(-1.33%) | |
Feb 07, 2018 | 3.670 | 3.710 | 3.621 | 3.690 | 503,310 | +0.03(+0.80%) |
Feb 06, 2018 | 3.484 | 3.700 | 3.454 | 3.660 | 1,257,023 | +0.04(+1.22%) |
Feb 05, 2018 | 3.651 | 3.739 | 3.513 | 3.616 | 1,590,790 | -0.05(-1.47%) |
Feb 02, 2018 | 3.503 | 3.788 | 3.494 | 3.670 | 1,977,832 | +0.14(+3.89%) |
Feb 01, 2018 | 3.523 | 3.582 | 3.494 | 3.533 | 953,946 | -0.01(-0.28%) |
Jan 31, 2018 | 3.621 | 3.641 | 3.513 | 3.543 | 867,001 | -0.04(-1.10%) |
Jan 30, 2018 | 3.631 | 3.649 | 3.553 | 3.582 | 664,537 | -0.09(-2.41%) |
Jan 29, 2018 | 3.660 | 3.763 | 3.621 | 3.670 | 782,114 | +0.00(+0.00%) |
Jan 26, 2018 | 3.729 | 3.749 | 3.553 | 3.670 | 1,198,950 | -0.01(-0.27%) |
Jan 25, 2018 | 3.896 | 3.896 | 3.631 | 3.680 | 1,750,254 | -0.24(-6.01%) |
Jan 24, 2018 | 3.994 | 4.004 | 3.867 | 3.916 | 704,859 | -0.09(-2.21%) |
Jan 23, 2018 | 4.004 | 4.024 | 3.876 | 4.004 | 1,060,832 | +0.00(+0.00%) |
Jan 22, 2018 | 3.965 | 4.052 | 3.848 | 4.004 | 3,785,934 | +0.11(+2.77%) |
Jan 19, 2018 | 3.817 | 3.916 | 3.788 | 3.896 | 1,029,693 | +0.07(+1.80%) |
Jan 18, 2018 | 3.798 | 3.886 | 3.778 | 3.827 | 971,176 | -0.02(-0.51%) |
Jan 17, 2018 | 3.827 | 3.974 | 3.724 | 3.847 | 2,462,295 | +0.13(+3.43%) |
Jan 16, 2018 | 3.798 | 3.915 | 3.670 | 3.719 | 1,239,139 | -0.08(-2.07%) |
Jan 12, 2018 | 3.798 | 3.798 | 3.798 | 0 | -0.01(-0.26%) | |
Jan 11, 2018 | 3.827 | 3.837 | 3.739 | 3.808 | 767,110 | -0.03(-0.77%) |
Jan 10, 2018 | 3.867 | 3.837 | 932,424 | +0.02(+0.51%) | ||
Jan 09, 2018 | 3.817 | 3.876 | 3.611 | 3.817 | 1,719,730 | -0.02(-0.51%) |
Jan 08, 2018 | 3.680 | 4.024 | 3.337 | 3.837 | 5,924,503 | +0.39(+11.40%) |
Jan 05, 2018 | 3.454 | 3.503 | 3.415 | 3.445 | 562,682 | -0.01(-0.28%) |
Jan 04, 2018 | 3.474 | 3.484 | 3.337 | 3.454 | 735,548 | -0.02(-0.56%) |
Jan 03, 2018 | 3.445 | 3.484 | 3.366 | 3.474 | 604,218 | +0.00(+0.00%) |
Jan 02, 2018 | 3.229 | 3.474 | 3.185 | 3.474 | 1,301,931 | +0.27(+8.59%) |
Dec 29, 2017 | 3.199 | 3.199 | 3.199 | 0 | -0.10(-2.98%) | |
Dec 28, 2017 | 3.346 | 3.356 | 3.268 | 3.297 | 931,573 | -0.03(-0.88%) |
Dec 27, 2017 | 3.395 | 3.425 | 3.297 | 3.327 | 1,093,690 | -0.05(-1.45%) |
Dec 26, 2017 | 3.454 | 3.484 | 3.366 | 3.376 | 927,885 | -0.10(-2.82%) |
Dec 22, 2017 | 3.425 | 3.494 | 3.376 | 3.474 | 945,277 | +0.04(+1.14%) |
Dec 21, 2017 | 3.435 | 3.513 | 3.425 | 3.435 | 849,019 | -0.03(-0.85%) |
Dec 20, 2017 | 3.474 | 3.533 | 3.454 | 3.464 | 577,293 | -0.01(-0.28%) |
Dec 19, 2017 | 3.445 | 3.543 | 3.435 | 3.474 | 834,428 | +0.01(+0.28%) |
Dec 18, 2017 | 3.503 | 3.562 | 3.445 | 3.464 | 803,751 | -0.03(-0.84%) |
Dec 15, 2017 | 3.454 | 3.523 | 3.415 | 3.494 | 804,237 | +0.04(+1.14%) |
Dec 14, 2017 | 3.445 | 3.562 | 3.415 | 3.454 | 797,487 | +0.01(+0.29%) |
Dec 13, 2017 | 3.337 | 3.454 | 3.288 | 3.445 | 1,138,015 | +0.14(+4.15%) |
Dec 12, 2017 | 3.513 | 3.582 | 3.288 | 3.307 | 1,943,322 | -0.22(-6.13%) |
Dec 11, 2017 | 3.582 | 3.621 | 3.494 | 3.523 | 710,002 | -0.04(-1.10%) |
Dec 08, 2017 | 3.592 | 3.641 | 3.503 | 3.562 | 756,140 | +0.01(+0.28%) |
Dec 07, 2017 | 3.611 | 3.680 | 3.464 | 3.553 | 1,109,015 | -0.07(-1.90%) |
Dec 06, 2017 | 3.700 | 3.763 | 3.557 | 3.621 | 622,065 | -0.08(-2.12%) |
Dec 05, 2017 | 3.808 | 3.651 | 3.700 | 1,001,459 | -0.07(-1.82%) | |
Dec 04, 2017 | 3.935 | 3.978 | 3.749 | 3.768 | 831,524 | -0.13(-3.27%) |