Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.041 | 5.048 | 4.915 | 4.919 | 63,353,104 | -0.06(-1.20%) |
Feb 27, 2018 | 5.080 | 5.108 | 4.971 | 4.978 | 59,382,156 | -0.06(-1.25%) |
Feb 26, 2018 | 4.996 | 5.052 | 4.941 | 5.041 | 69,600,496 | +0.16(+3.23%) |
Feb 23, 2018 | 4.814 | 4.917 | 4.771 | 4.884 | 60,321,208 | +0.14(+3.03%) |
Feb 22, 2018 | 4.740 | 44,027,448 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.708 | 4.757 | 4.607 | 4.610 | 49,776,364 | -0.05(-0.98%) |
Feb 20, 2018 | 4.544 | 4.722 | 4.537 | 4.656 | 54,409,140 | +0.19(+4.24%) |
Feb 16, 2018 | 4.467 | 4.467 | 4.467 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.477 | 4.507 | 4.439 | 4.491 | 36,517,924 | +0.05(+1.10%) |
Feb 14, 2018 | 4.320 | 4.477 | 4.274 | 4.442 | 70,331,904 | +0.07(+1.68%) |
Feb 13, 2018 | 4.337 | 4.390 | 4.316 | 4.369 | 31,317,522 | +0.00(+0.08%) |
Feb 12, 2018 | 4.393 | 4.456 | 4.320 | 4.365 | 34,610,288 | +0.04(+0.97%) |
Feb 09, 2018 | 4.372 | 4.414 | 4.158 | 4.323 | 82,107,440 | +0.05(+1.06%) |
Feb 08, 2018 | 4.540 | 4.561 | 4.270 | 4.277 | 68,218,952 | -0.19(-4.31%) |
Feb 07, 2018 | 4.677 | 4.680 | 4.460 | 4.470 | 77,668,432 | -0.20(-4.28%) |
Feb 06, 2018 | 4.407 | 4.680 | 4.400 | 4.670 | 85,696,640 | +0.20(+4.55%) |
Feb 05, 2018 | 4.607 | 4.661 | 4.383 | 4.467 | 88,684,416 | -0.20(-4.28%) |
Feb 02, 2018 | 4.810 | 4.810 | 4.665 | 4.666 | 50,217,916 | -0.22(-4.52%) |
Feb 01, 2018 | 4.799 | 4.901 | 4.754 | 4.887 | 53,426,240 | +0.21(+4.42%) |
Jan 31, 2018 | 4.785 | 4.806 | 4.663 | 4.680 | 54,383,152 | +0.02(+0.45%) |
Jan 30, 2018 | 4.736 | 4.736 | 4.589 | 4.659 | 86,064,056 | -0.12(-2.42%) |
Jan 29, 2018 | 4.799 | 4.866 | 4.736 | 4.775 | 65,078,004 | -0.07(-1.45%) |
Jan 26, 2018 | 4.610 | 4.859 | 4.579 | 4.845 | 117,341,232 | +0.20(+4.30%) |
Jan 25, 2018 | 4.638 | 4.778 | 4.582 | 4.645 | 100,713,192 | +0.06(+1.30%) |
Jan 24, 2018 | 4.414 | 4.651 | 4.369 | 4.586 | 180,105,216 | +0.36(+8.63%) |
Jan 23, 2018 | 4.193 | 4.232 | 4.156 | 4.221 | 72,641,040 | -0.07(-1.63%) |
Jan 22, 2018 | 4.221 | 4.299 | 4.221 | 4.292 | 34,943,856 | +0.03(+0.74%) |
Jan 19, 2018 | 4.228 | 4.267 | 4.207 | 4.260 | 44,850,104 | +0.01(+0.25%) |
Jan 18, 2018 | 4.270 | 4.285 | 4.186 | 4.249 | 91,168,864 | +0.00(+0.08%) |
Jan 17, 2018 | 4.141 | 4.246 | 4.120 | 4.246 | 68,368,328 | +0.15(+3.59%) |
Jan 16, 2018 | 4.081 | 4.101 | 4.058 | 4.099 | 78,245,712 | +0.08(+2.01%) |
Jan 12, 2018 | 4.018 | 4.018 | 4.018 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.889 | 3.987 | 3.871 | 3.987 | 80,277,120 | +0.12(+2.99%) |
Jan 10, 2018 | 3.903 | 3.913 | 3.850 | 3.871 | 40,921,892 | -0.03(-0.81%) |
Jan 09, 2018 | 3.924 | 3.952 | 3.903 | 3.903 | 41,754,748 | -0.03(-0.71%) |
Jan 08, 2018 | 3.875 | 3.931 | 3.862 | 3.931 | 38,523,312 | +0.05(+1.26%) |
Jan 05, 2018 | 3.850 | 3.883 | 3.815 | 3.882 | 34,910,628 | +0.03(+0.73%) |
Jan 04, 2018 | 3.854 | 3.896 | 3.831 | 3.854 | 65,488,884 | +0.01(+0.27%) |
Jan 03, 2018 | 3.784 | 3.854 | 3.724 | 3.843 | 61,374,324 | +0.09(+2.52%) |
Jan 02, 2018 | 3.664 | 3.747 | 3.654 | 3.748 | 40,029,276 | +0.14(+3.98%) |
Dec 29, 2017 | 3.605 | 3.605 | 3.605 | 0 | +0.02(+0.68%) | |
Dec 28, 2017 | 3.584 | 3.594 | 3.566 | 3.580 | 19,910,944 | +0.04(+1.19%) |
Dec 27, 2017 | 3.580 | 3.608 | 3.528 | 3.538 | 28,033,296 | -0.02(-0.59%) |
Dec 26, 2017 | 3.528 | 3.563 | 3.502 | 3.559 | 23,929,826 | +0.06(+1.70%) |
Dec 22, 2017 | 3.538 | 3.545 | 3.493 | 3.500 | 26,369,208 | -0.05(-1.28%) |
Dec 21, 2017 | 3.433 | 3.549 | 3.423 | 3.545 | 53,202,280 | +0.13(+3.79%) |
Dec 20, 2017 | 3.388 | 3.423 | 3.358 | 3.416 | 32,696,154 | +0.05(+1.35%) |
Dec 19, 2017 | 3.349 | 3.381 | 3.339 | 3.370 | 23,682,780 | +0.00(+0.10%) |
Dec 18, 2017 | 3.374 | 3.430 | 3.354 | 3.367 | 39,795,240 | +0.06(+1.91%) |
Dec 15, 2017 | 3.377 | 3.377 | 3.297 | 3.304 | 50,728,832 | -0.02(-0.53%) |
Dec 14, 2017 | 3.325 | 3.389 | 3.314 | 3.321 | 42,601,668 | -0.05(-1.56%) |
Dec 13, 2017 | 3.479 | 3.500 | 3.349 | 3.374 | 53,210,304 | -0.11(-3.12%) |
Dec 12, 2017 | 3.356 | 3.493 | 3.346 | 3.482 | 65,179,408 | +0.07(+2.05%) |
Dec 11, 2017 | 3.409 | 3.437 | 3.398 | 3.412 | 31,722,566 | +0.01(+0.41%) |
Dec 08, 2017 | 3.461 | 3.465 | 3.388 | 3.398 | 51,366,200 | +0.02(+0.52%) |
Dec 07, 2017 | 3.335 | 3.433 | 3.335 | 3.381 | 50,437,372 | -0.10(-2.82%) |
Dec 06, 2017 | 3.468 | 3.517 | 3.410 | 3.479 | 51,337,508 | +0.03(+0.81%) |
Dec 05, 2017 | 3.528 | 3.548 | 3.431 | 3.451 | 38,930,032 | -0.03(-0.91%) |
Dec 04, 2017 | 3.461 | 3.552 | 3.461 | 3.482 | 41,974,968 | +0.03(+0.81%) |