Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.815 | 4.876 | 4.749 | 4.805 | 1,662,995 | +0.01(+0.20%) |
Feb 27, 2018 | 4.862 | 4.919 | 4.786 | 4.796 | 2,758,569 | -0.13(-2.69%) |
Feb 26, 2018 | 4.853 | 4.952 | 4.838 | 4.928 | 1,459,648 | +0.11(+2.36%) |
Feb 23, 2018 | 4.682 | 4.843 | 4.646 | 4.815 | 1,639,575 | +0.13(+2.83%) |
Feb 22, 2018 | 4.682 | 4,416,283 | -0.38(-7.48%) | |||
Feb 21, 2018 | 5.146 | 5.250 | 5.042 | 5.061 | 2,230,588 | -0.02(-0.37%) |
Feb 20, 2018 | 5.203 | 5.259 | 5.080 | 5.080 | 1,690,619 | -0.24(-4.45%) |
Feb 16, 2018 | 5.316 | 5.316 | 5.316 | 0 | -0.07(-1.23%) | |
Feb 15, 2018 | 5.373 | 5.420 | 5.297 | 5.382 | 2,034,480 | +0.00(+0.00%) |
Feb 14, 2018 | 5.099 | 5.449 | 5.089 | 5.382 | 2,448,464 | +0.29(+5.76%) |
Feb 13, 2018 | 5.155 | 5.165 | 5.042 | 5.089 | 983,120 | -0.05(-0.92%) |
Feb 12, 2018 | 4.919 | 5.212 | 4.824 | 5.136 | 2,448,833 | +0.26(+5.44%) |
Feb 09, 2018 | 5.108 | 5.127 | 4.739 | 4.872 | 3,413,938 | -0.21(-4.10%) |
Feb 08, 2018 | 5.118 | 5.184 | 5.032 | 5.080 | 2,503,274 | -0.01(-0.19%) |
Feb 07, 2018 | 5.193 | 5.278 | 5.084 | 5.089 | 3,843,719 | -0.13(-2.54%) |
Feb 06, 2018 | 5.345 | 5.430 | 5.222 | 5.222 | 2,337,337 | -0.17(-3.24%) |
Feb 05, 2018 | 5.411 | 5.458 | 5.307 | 5.397 | 2,065,275 | +0.04(+0.80%) |
Feb 02, 2018 | 5.553 | 5.572 | 5.354 | 5.354 | 2,700,899 | -0.30(-5.35%) |
Feb 01, 2018 | 5.638 | 5.704 | 5.590 | 5.657 | 1,972,383 | +0.00(+0.00%) |
Jan 31, 2018 | 5.723 | 5.728 | 5.543 | 5.657 | 2,324,855 | +0.01(+0.17%) |
Jan 30, 2018 | 5.789 | 5.818 | 5.619 | 5.647 | 2,265,462 | -0.10(-1.81%) |
Jan 29, 2018 | 6.007 | 6.007 | 5.751 | 5.751 | 2,780,673 | -0.28(-4.70%) |
Jan 26, 2018 | 5.997 | 6.092 | 5.959 | 6.035 | 2,466,889 | +0.21(+3.57%) |
Jan 25, 2018 | 6.082 | 6.101 | 5.799 | 5.827 | 2,460,275 | -0.24(-3.90%) |
Jan 24, 2018 | 6.054 | 6.130 | 5.945 | 6.063 | 2,188,648 | +0.14(+2.40%) |
Jan 23, 2018 | 5.723 | 5.936 | 5.704 | 5.922 | 1,649,484 | +0.14(+2.45%) |
Jan 22, 2018 | 5.770 | 5.827 | 5.695 | 5.780 | 1,168,642 | +0.06(+0.99%) |
Jan 19, 2018 | 5.761 | 5.770 | 5.704 | 5.723 | 1,215,803 | +0.00(+0.00%) |
Jan 18, 2018 | 5.855 | 5.855 | 5.695 | 5.723 | 2,026,650 | -0.13(-2.26%) |
Jan 17, 2018 | 5.818 | 5.959 | 5.778 | 5.855 | 2,121,061 | +0.00(+0.00%) |
Jan 16, 2018 | 5.827 | 5.893 | 5.671 | 5.855 | 2,700,184 | +0.07(+1.14%) |
Jan 12, 2018 | 5.789 | 5.789 | 5.789 | 0 | +0.22(+3.90%) | |
Jan 11, 2018 | 5.988 | 5.988 | 5.524 | 5.572 | 7,002,883 | -0.42(-6.95%) |
Jan 10, 2018 | 6.054 | 5.988 | 1,910,660 | +0.07(+1.12%) | ||
Jan 09, 2018 | 6.149 | 6.186 | 5.922 | 5.922 | 2,676,945 | -0.31(-5.01%) |
Jan 08, 2018 | 6.470 | 6.470 | 6.186 | 6.234 | 2,167,409 | -0.13(-2.08%) |
Jan 05, 2018 | 6.366 | 6.395 | 6.300 | 6.366 | 1,200,427 | -0.03(-0.44%) |
Jan 04, 2018 | 6.376 | 6.404 | 6.281 | 6.395 | 2,396,499 | +0.03(+0.45%) |
Jan 03, 2018 | 6.300 | 6.385 | 6.149 | 6.366 | 3,104,139 | +0.07(+1.05%) |
Jan 02, 2018 | 6.215 | 6.347 | 6.186 | 6.300 | 3,158,631 | +0.14(+2.30%) |
Dec 29, 2017 | 6.158 | 6.158 | 6.158 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 6.177 | 6.272 | 6.111 | 6.168 | 1,048,165 | +0.02(+0.31%) |
Dec 27, 2017 | 6.290 | 6.290 | 6.101 | 6.149 | 2,913,249 | -0.13(-2.11%) |
Dec 26, 2017 | 6.300 | 6.385 | 6.253 | 6.281 | 1,080,898 | +0.01(+0.15%) |
Dec 22, 2017 | 6.130 | 6.281 | 6.073 | 6.272 | 1,501,195 | +0.16(+2.63%) |
Dec 21, 2017 | 5.997 | 6.130 | 5.950 | 6.111 | 1,309,927 | +0.11(+1.89%) |
Dec 20, 2017 | 5.846 | 6.035 | 5.799 | 5.997 | 1,241,614 | +0.18(+3.09%) |
Dec 19, 2017 | 5.789 | 5.836 | 5.751 | 5.818 | 1,209,611 | +0.00(+0.00%) |
Dec 18, 2017 | 5.789 | 5.874 | 5.742 | 5.818 | 1,837,268 | +0.11(+1.99%) |
Dec 15, 2017 | 5.865 | 5.874 | 5.614 | 5.704 | 6,257,734 | -0.11(-1.95%) |
Dec 14, 2017 | 5.959 | 5.978 | 5.751 | 5.818 | 2,410,714 | -0.20(-3.30%) |
Dec 13, 2017 | 5.808 | 6.111 | 5.808 | 6.016 | 2,464,303 | +0.20(+3.41%) |
Dec 12, 2017 | 5.723 | 5.846 | 5.647 | 5.818 | 2,188,686 | +0.05(+0.82%) |
Dec 11, 2017 | 5.959 | 6.035 | 5.732 | 5.770 | 3,083,733 | -0.19(-3.17%) |
Dec 08, 2017 | 5.884 | 6.002 | 5.799 | 5.959 | 1,762,763 | +0.16(+2.77%) |
Dec 07, 2017 | 5.676 | 5.846 | 5.657 | 5.799 | 2,018,876 | +0.02(+0.33%) |
Dec 06, 2017 | 5.836 | 5.647 | 5.780 | 2,183,540 | +0.03(+0.49%) | |
Dec 05, 2017 | 5.751 | 5.851 | 5.609 | 5.751 | 2,701,901 | -0.06(-0.98%) |
Dec 04, 2017 | 5.912 | 5.950 | 5.775 | 5.808 | 2,243,509 | -0.17(-2.85%) |