Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.807 | 4.807 | 4.610 | 4.643 | 3,829,097 | -0.12(-2.48%) |
Feb 27, 2018 | 4.997 | 4.997 | 4.735 | 4.761 | 3,092,688 | -0.22(-4.34%) |
Feb 26, 2018 | 4.741 | 5.023 | 4.597 | 4.977 | 3,689,291 | +0.29(+6.15%) |
Feb 23, 2018 | 4.689 | 4.717 | 4.502 | 4.689 | 3,610,069 | +0.03(+0.56%) |
Feb 22, 2018 | 4.820 | 4.872 | 4.637 | 4.663 | 2,845,089 | -0.16(-3.26%) |
Feb 21, 2018 | 4.938 | 5.003 | 4.794 | 4.820 | 3,032,632 | -0.09(-1.74%) |
Feb 20, 2018 | 4.971 | 5.075 | 4.859 | 4.905 | 2,499,899 | -0.10(-1.96%) |
Feb 16, 2018 | 5.003 | 5.003 | 5.003 | 0 | +0.16(+3.38%) | |
Feb 15, 2018 | 4.519 | 4.879 | 4.289 | 4.840 | 10,528,480 | -0.06(-1.20%) |
Feb 14, 2018 | 4.748 | 4.944 | 4.650 | 4.898 | 5,705,733 | +0.07(+1.35%) |
Feb 13, 2018 | 4.479 | 4.853 | 4.453 | 4.833 | 5,848,182 | +0.32(+7.11%) |
Feb 12, 2018 | 4.551 | 4.551 | 4.368 | 4.512 | 3,920,662 | +0.03(+0.58%) |
Feb 09, 2018 | 4.466 | 4.676 | 4.283 | 4.486 | 6,776,287 | +0.04(+0.88%) |
Feb 08, 2018 | 4.604 | 4.689 | 4.257 | 4.447 | 10,007,483 | -0.16(-3.55%) |
Feb 07, 2018 | 4.689 | 4.741 | 4.597 | 4.610 | 4,300,439 | -0.01(-0.14%) |
Feb 06, 2018 | 4.637 | 4.879 | 4.597 | 4.617 | 4,863,470 | -0.09(-1.95%) |
Feb 05, 2018 | 4.826 | 4.912 | 4.663 | 4.709 | 4,822,812 | -0.24(-4.77%) |
Feb 02, 2018 | 5.088 | 5.118 | 4.931 | 4.944 | 3,663,743 | -0.17(-3.33%) |
Feb 01, 2018 | 5.075 | 5.206 | 5.088 | 5.115 | 3,639,311 | -0.08(-1.51%) |
Jan 31, 2018 | 5.403 | 5.560 | 5.180 | 5.193 | 4,926,858 | -0.16(-3.06%) |
Jan 30, 2018 | 5.219 | 5.435 | 5.154 | 5.357 | 4,578,932 | +0.03(+0.49%) |
Jan 29, 2018 | 5.298 | 5.377 | 5.160 | 5.331 | 3,594,936 | +0.00(+0.00%) |
Jan 26, 2018 | 5.193 | 5.357 | 5.043 | 5.331 | 4,083,859 | +0.14(+2.65%) |
Jan 25, 2018 | 5.174 | 5.252 | 5.082 | 5.193 | 4,072,422 | +0.10(+2.06%) |
Jan 24, 2018 | 5.350 | 5.462 | 4.925 | 5.088 | 13,243,903 | -0.26(-4.78%) |
Jan 23, 2018 | 5.842 | 6.097 | 5.246 | 5.344 | 15,771,341 | -0.37(-6.42%) |
Jan 22, 2018 | 5.652 | 5.986 | 5.632 | 5.711 | 4,553,544 | +0.05(+0.81%) |
Jan 19, 2018 | 5.580 | 5.691 | 5.507 | 5.665 | 2,214,553 | +0.07(+1.17%) |
Jan 18, 2018 | 5.639 | 5.711 | 5.435 | 5.599 | 4,006,997 | -0.06(-1.04%) |
Jan 17, 2018 | 5.684 | 5.733 | 5.597 | 5.658 | 3,745,961 | +0.01(+0.23%) |
Jan 16, 2018 | 6.031 | 6.090 | 5.580 | 5.645 | 5,439,604 | -0.31(-5.27%) |
Jan 12, 2018 | 5.959 | 5.959 | 5.959 | 0 | -0.24(-3.91%) | |
Jan 11, 2018 | 5.573 | 6.254 | 5.573 | 6.202 | 9,510,409 | +0.64(+11.54%) |
Jan 10, 2018 | 5.632 | 5.508 | 5.560 | 2,598,784 | -0.02(-0.35%) | |
Jan 09, 2018 | 5.704 | 5.711 | 5.547 | 5.580 | 3,050,307 | -0.14(-2.41%) |
Jan 08, 2018 | 5.665 | 5.769 | 5.613 | 5.717 | 2,368,210 | +0.05(+0.92%) |
Jan 05, 2018 | 5.743 | 5.769 | 5.606 | 5.665 | 2,313,105 | -0.03(-0.57%) |
Jan 04, 2018 | 5.815 | 5.927 | 5.547 | 5.697 | 3,385,728 | -0.09(-1.47%) |
Jan 03, 2018 | 5.927 | 6.012 | 5.724 | 5.783 | 3,606,074 | -0.09(-1.56%) |
Jan 02, 2018 | 5.586 | 5.881 | 5.519 | 5.874 | 3,510,096 | +0.35(+6.41%) |
Dec 29, 2017 | 5.521 | 5.521 | 5.521 | 0 | -0.16(-2.88%) | |
Dec 28, 2017 | 5.809 | 5.868 | 5.665 | 5.684 | 2,434,453 | -0.07(-1.25%) |
Dec 27, 2017 | 5.658 | 5.789 | 5.632 | 5.756 | 2,885,978 | +0.07(+1.15%) |
Dec 26, 2017 | 5.848 | 5.868 | 5.639 | 5.691 | 2,518,717 | -0.23(-3.87%) |
Dec 22, 2017 | 5.920 | 5.979 | 5.835 | 5.920 | 2,000,253 | -0.02(-0.33%) |
Dec 21, 2017 | 5.835 | 6.031 | 5.815 | 5.940 | 3,463,953 | +0.11(+1.91%) |
Dec 20, 2017 | 5.900 | 6.048 | 5.809 | 5.828 | 2,991,426 | -0.13(-2.20%) |
Dec 19, 2017 | 6.149 | 6.234 | 5.900 | 5.959 | 4,441,310 | -0.21(-3.40%) |
Dec 18, 2017 | 6.189 | 6.248 | 6.045 | 6.169 | 4,243,139 | +0.03(+0.53%) |
Dec 15, 2017 | 5.907 | 6.136 | 5.809 | 6.136 | 7,059,420 | +0.25(+4.23%) |
Dec 14, 2017 | 5.645 | 5.927 | 5.619 | 5.887 | 4,276,843 | +0.26(+4.66%) |
Dec 13, 2017 | 5.697 | 5.730 | 5.596 | 5.625 | 3,311,853 | -0.06(-1.04%) |
Dec 12, 2017 | 6.012 | 6.025 | 5.658 | 5.684 | 6,153,655 | -0.36(-5.96%) |
Dec 11, 2017 | 5.730 | 6.320 | 5.657 | 6.045 | 11,373,081 | +0.58(+10.67%) |
Dec 08, 2017 | 5.344 | 5.501 | 5.337 | 5.462 | 4,767,120 | +0.16(+2.96%) |
Dec 07, 2017 | 5.016 | 5.344 | 4.990 | 5.305 | 5,142,606 | +0.31(+6.16%) |
Dec 06, 2017 | 4.853 | 5.160 | 4.820 | 4.997 | 5,907,201 | +0.12(+2.42%) |
Dec 05, 2017 | 4.623 | 4.918 | 4.623 | 4.879 | 8,575,950 | +0.24(+5.15%) |
Dec 04, 2017 | 5.193 | 4.627 | 4.640 | 10,950,318 | -0.51(-9.97%) |