Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.577 | 5.694 | 5.505 | 5.626 | 10,045,910 | +0.07(+1.26%) |
Feb 27, 2018 | 5.687 | 5.758 | 5.554 | 5.556 | 11,969,070 | -0.18(-3.15%) |
Feb 26, 2018 | 5.990 | 6.093 | 5.638 | 5.737 | 21,587,100 | -0.26(-4.29%) |
Feb 23, 2018 | 5.475 | 6.019 | 5.469 | 5.994 | 62,294,928 | +1.15(+23.84%) |
Feb 22, 2018 | 4.800 | 4.840 | 18,751,380 | -0.14(-2.83%) | ||
Feb 21, 2018 | 5.026 | 5.174 | 4.964 | 4.981 | 9,970,660 | -0.04(-0.78%) |
Feb 20, 2018 | 4.800 | 5.039 | 4.800 | 5.020 | 9,634,810 | +0.18(+3.70%) |
Feb 16, 2018 | 4.841 | 4.841 | 4.841 | 0 | +0.01(+0.21%) | |
Feb 15, 2018 | 4.739 | 4.844 | 4.715 | 4.831 | 5,518,180 | +0.11(+2.33%) |
Feb 14, 2018 | 4.790 | 4.522 | 4.721 | 11,443,880 | +0.20(+4.40%) | |
Feb 13, 2018 | 4.376 | 4.536 | 4.362 | 4.522 | 7,144,220 | +0.13(+3.05%) |
Feb 12, 2018 | 4.385 | 4.433 | 4.209 | 4.388 | 7,760,330 | +0.11(+2.52%) |
Feb 09, 2018 | 4.364 | 4.417 | 4.070 | 4.280 | 9,703,490 | -0.05(-1.25%) |
Feb 08, 2018 | 4.451 | 4.499 | 4.338 | 4.334 | 5,831,170 | -0.09(-1.95%) |
Feb 07, 2018 | 4.520 | 4.561 | 4.417 | 4.420 | 11,573,580 | -0.13(-2.79%) |
Feb 06, 2018 | 4.404 | 4.593 | 4.355 | 4.547 | 11,595,540 | -0.01(-0.20%) |
Feb 05, 2018 | 4.584 | 4.667 | 4.500 | 4.556 | 6,735,070 | -0.12(-2.57%) |
Feb 02, 2018 | 4.597 | 4.737 | 4.522 | 4.676 | 16,993,440 | +0.09(+2.03%) |
Feb 01, 2018 | 4.786 | 4.819 | 4.343 | 4.583 | 23,679,700 | -0.26(-5.47%) |
Jan 31, 2018 | 4.911 | 4.936 | 4.762 | 4.848 | 7,752,390 | -0.02(-0.43%) |
Jan 30, 2018 | 4.959 | 5.000 | 4.847 | 4.869 | 7,172,470 | -0.19(-3.68%) |
Jan 29, 2018 | 5.144 | 5.149 | 4.950 | 5.055 | 6,138,560 | -0.07(-1.35%) |
Jan 26, 2018 | 4.983 | 5.195 | 4.955 | 5.124 | 8,970,330 | +0.18(+3.56%) |
Jan 25, 2018 | 4.916 | 4.979 | 4.871 | 4.948 | 4,757,480 | +0.07(+1.39%) |
Jan 24, 2018 | 4.975 | 5.047 | 4.817 | 4.880 | 8,769,600 | -0.06(-1.21%) |
Jan 23, 2018 | 4.877 | 4.979 | 4.802 | 4.940 | 5,765,190 | +0.08(+1.54%) |
Jan 22, 2018 | 4.757 | 4.889 | 4.692 | 4.865 | 7,145,130 | +0.13(+2.72%) |
Jan 19, 2018 | 4.918 | 4.987 | 4.690 | 4.736 | 14,904,700 | -0.10(-2.07%) |
Jan 18, 2018 | 4.950 | 5.025 | 4.825 | 4.836 | 8,642,360 | -0.11(-2.26%) |
Jan 17, 2018 | 4.877 | 4.966 | 4.845 | 4.948 | 5,171,650 | +0.12(+2.38%) |
Jan 16, 2018 | 4.965 | 5.000 | 4.818 | 4.833 | 9,059,520 | -0.08(-1.63%) |
Jan 12, 2018 | 4.913 | 4.913 | 4.913 | 0 | +0.02(+0.35%) | |
Jan 11, 2018 | 4.819 | 4.982 | 4.739 | 4.896 | 8,776,070 | +0.11(+2.21%) |
Jan 10, 2018 | 4.767 | 4.846 | 4.673 | 4.790 | 5,735,950 | +0.05(+1.01%) |
Jan 09, 2018 | 4.801 | 4.875 | 4.729 | 4.742 | 4,434,540 | -0.04(-0.94%) |
Jan 08, 2018 | 4.850 | 4.878 | 4.719 | 4.787 | 5,731,990 | -0.05(-0.99%) |
Jan 05, 2018 | 4.810 | 4.889 | 4.750 | 4.835 | 5,841,300 | +0.07(+1.47%) |
Jan 04, 2018 | 4.843 | 4.859 | 4.715 | 4.765 | 5,647,320 | -0.03(-0.54%) |
Jan 03, 2018 | 4.641 | 4.866 | 4.590 | 4.791 | 8,218,040 | +0.15(+3.23%) |
Jan 02, 2018 | 4.569 | 4.637 | 4.545 | 4.641 | 6,901,550 | +0.07(+1.49%) |
Dec 29, 2017 | 4.573 | 4.573 | 4.573 | 0 | -0.07(-1.49%) | |
Dec 28, 2017 | 4.695 | 4.714 | 4.607 | 4.642 | 5,951,670 | -0.06(-1.26%) |
Dec 27, 2017 | 4.630 | 4.764 | 4.602 | 4.701 | 5,701,920 | +0.05(+1.14%) |
Dec 26, 2017 | 4.621 | 4.649 | 4.529 | 4.648 | 3,909,750 | +0.03(+0.56%) |
Dec 22, 2017 | 4.639 | 4.719 | 4.557 | 4.622 | 8,865,640 | +0.01(+0.13%) |
Dec 21, 2017 | 4.986 | 4.986 | 4.599 | 4.616 | 18,374,010 | -0.34(-6.92%) |
Dec 20, 2017 | 4.979 | 5.090 | 4.918 | 4.959 | 5,594,510 | +0.06(+1.33%) |
Dec 19, 2017 | 4.975 | 5.038 | 4.836 | 4.894 | 5,479,670 | -0.09(-1.73%) |
Dec 18, 2017 | 4.967 | 5.032 | 4.908 | 4.980 | 8,037,560 | +0.06(+1.12%) |
Dec 15, 2017 | 4.907 | 4.991 | 4.835 | 4.925 | 8,941,900 | +0.03(+0.57%) |
Dec 14, 2017 | 4.905 | 4.949 | 4.793 | 4.897 | 8,875,660 | -0.00(-0.06%) |
Dec 13, 2017 | 4.700 | 4.910 | 4.686 | 4.900 | 8,869,800 | +0.21(+4.57%) |
Dec 12, 2017 | 4.815 | 4.907 | 4.679 | 4.686 | 8,462,090 | -0.14(-2.98%) |
Dec 11, 2017 | 4.699 | 4.929 | 4.698 | 4.830 | 15,727,950 | +0.30(+6.74%) |
Dec 08, 2017 | 4.563 | 4.645 | 4.482 | 4.525 | 8,911,710 | -0.01(-0.20%) |
Dec 07, 2017 | 4.405 | 4.553 | 4.380 | 4.534 | 11,772,260 | +0.12(+2.63%) |
Dec 06, 2017 | 4.474 | 4.499 | 4.344 | 4.418 | 10,603,660 | -0.09(-1.97%) |
Dec 05, 2017 | 4.500 | 4.650 | 4.481 | 4.507 | 9,568,710 | -0.02(-0.40%) |
Dec 04, 2017 | 4.858 | 4.864 | 4.496 | 4.525 | 16,978,000 | -0.27(-5.73%) |