Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.127 | 5.134 | 4.999 | 5.002 | 62,292,464 | -0.06(-1.20%) |
Feb 27, 2018 | 5.166 | 5.195 | 5.056 | 5.063 | 58,387,996 | -0.06(-1.25%) |
Feb 26, 2018 | 5.081 | 5.138 | 5.026 | 5.127 | 68,435,264 | +0.16(+3.23%) |
Feb 23, 2018 | 4.895 | 5.001 | 4.853 | 4.967 | 59,311,328 | +0.15(+3.03%) |
Feb 22, 2018 | 4.821 | 43,290,356 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.789 | 4.838 | 4.685 | 4.689 | 48,943,024 | -0.05(-0.98%) |
Feb 20, 2018 | 4.621 | 4.803 | 4.614 | 4.735 | 53,498,236 | +0.19(+4.24%) |
Feb 16, 2018 | 4.543 | 4.543 | 4.543 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.553 | 4.584 | 4.514 | 4.568 | 35,906,552 | +0.05(+1.10%) |
Feb 14, 2018 | 4.393 | 4.553 | 4.347 | 4.518 | 69,154,424 | +0.07(+1.68%) |
Feb 13, 2018 | 4.411 | 4.464 | 4.390 | 4.443 | 30,793,214 | +0.00(+0.08%) |
Feb 12, 2018 | 4.468 | 4.532 | 4.393 | 4.439 | 34,030,852 | +0.04(+0.97%) |
Feb 09, 2018 | 4.447 | 4.489 | 4.229 | 4.397 | 80,732,824 | +0.05(+1.06%) |
Feb 08, 2018 | 4.618 | 4.639 | 4.343 | 4.350 | 67,076,852 | -0.20(-4.31%) |
Feb 07, 2018 | 4.756 | 4.760 | 4.536 | 4.546 | 76,368,128 | -0.20(-4.28%) |
Feb 06, 2018 | 4.482 | 4.760 | 4.475 | 4.749 | 84,261,928 | +0.21(+4.55%) |
Feb 05, 2018 | 4.685 | 4.740 | 4.457 | 4.543 | 87,199,688 | -0.20(-4.28%) |
Feb 02, 2018 | 4.892 | 4.892 | 4.744 | 4.746 | 49,377,184 | -0.22(-4.52%) |
Feb 01, 2018 | 4.881 | 4.985 | 4.835 | 4.970 | 52,531,796 | +0.21(+4.42%) |
Jan 31, 2018 | 4.867 | 4.888 | 4.742 | 4.760 | 53,472,684 | +0.02(+0.45%) |
Jan 30, 2018 | 4.817 | 4.817 | 4.667 | 4.739 | 84,623,200 | -0.12(-2.42%) |
Jan 29, 2018 | 4.881 | 4.949 | 4.817 | 4.856 | 63,988,488 | -0.07(-1.45%) |
Jan 26, 2018 | 4.689 | 4.942 | 4.657 | 4.928 | 115,376,736 | +0.20(+4.30%) |
Jan 25, 2018 | 4.717 | 4.860 | 4.660 | 4.724 | 99,027,088 | +0.06(+1.30%) |
Jan 24, 2018 | 4.489 | 4.730 | 4.443 | 4.664 | 177,089,952 | +0.37(+8.63%) |
Jan 23, 2018 | 4.265 | 4.304 | 4.226 | 4.293 | 71,424,904 | -0.07(-1.63%) |
Jan 22, 2018 | 4.293 | 4.372 | 4.293 | 4.365 | 34,358,836 | +0.03(+0.74%) |
Jan 19, 2018 | 4.300 | 4.340 | 4.279 | 4.333 | 44,099,240 | +0.01(+0.25%) |
Jan 18, 2018 | 4.343 | 4.357 | 4.258 | 4.322 | 89,642,544 | +0.00(+0.08%) |
Jan 17, 2018 | 4.211 | 4.318 | 4.190 | 4.318 | 67,223,728 | +0.15(+3.59%) |
Jan 16, 2018 | 4.151 | 4.170 | 4.127 | 4.169 | 76,935,744 | +0.08(+2.01%) |
Jan 12, 2018 | 4.087 | 4.087 | 4.087 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.955 | 4.055 | 3.937 | 4.055 | 78,933,152 | +0.12(+2.99%) |
Jan 10, 2018 | 3.969 | 3.980 | 3.916 | 3.937 | 40,236,792 | -0.03(-0.81%) |
Jan 09, 2018 | 3.990 | 4.019 | 3.969 | 3.969 | 41,055,700 | -0.03(-0.71%) |
Jan 08, 2018 | 3.941 | 3.998 | 3.928 | 3.998 | 37,878,368 | +0.05(+1.26%) |
Jan 05, 2018 | 3.916 | 3.950 | 3.880 | 3.948 | 34,326,164 | +0.03(+0.73%) |
Jan 04, 2018 | 3.919 | 3.962 | 3.896 | 3.919 | 64,392,488 | +0.01(+0.27%) |
Jan 03, 2018 | 3.848 | 3.919 | 3.787 | 3.909 | 60,346,816 | +0.10(+2.52%) |
Jan 02, 2018 | 3.727 | 3.811 | 3.716 | 3.812 | 39,359,116 | +0.15(+3.98%) |
Dec 29, 2017 | 3.666 | 3.666 | 3.666 | 0 | +0.02(+0.68%) | |
Dec 28, 2017 | 3.645 | 3.656 | 3.627 | 3.641 | 19,577,600 | +0.04(+1.19%) |
Dec 27, 2017 | 3.641 | 3.670 | 3.588 | 3.599 | 27,563,972 | -0.02(-0.59%) |
Dec 26, 2017 | 3.588 | 3.623 | 3.561 | 3.620 | 23,529,200 | +0.06(+1.70%) |
Dec 22, 2017 | 3.599 | 3.606 | 3.552 | 3.559 | 25,927,742 | -0.05(-1.28%) |
Dec 21, 2017 | 3.492 | 3.609 | 3.481 | 3.606 | 52,311,584 | +0.13(+3.79%) |
Dec 20, 2017 | 3.445 | 3.481 | 3.415 | 3.474 | 32,148,766 | +0.05(+1.35%) |
Dec 19, 2017 | 3.406 | 3.438 | 3.395 | 3.428 | 23,286,290 | +0.00(+0.10%) |
Dec 18, 2017 | 3.431 | 3.488 | 3.412 | 3.424 | 39,129,000 | +0.06(+1.91%) |
Dec 15, 2017 | 3.435 | 3.435 | 3.353 | 3.360 | 49,879,544 | -0.02(-0.53%) |
Dec 14, 2017 | 3.381 | 3.447 | 3.371 | 3.378 | 41,888,444 | -0.05(-1.56%) |
Dec 13, 2017 | 3.538 | 3.559 | 3.406 | 3.431 | 52,319,476 | -0.11(-3.12%) |
Dec 12, 2017 | 3.413 | 3.552 | 3.403 | 3.542 | 64,088,192 | +0.07(+2.05%) |
Dec 11, 2017 | 3.467 | 3.495 | 3.456 | 3.470 | 31,191,476 | +0.01(+0.41%) |
Dec 08, 2017 | 3.520 | 3.524 | 3.445 | 3.456 | 50,506,244 | +0.02(+0.52%) |
Dec 07, 2017 | 3.392 | 3.492 | 3.392 | 3.438 | 49,592,968 | -0.10(-2.82%) |
Dec 06, 2017 | 3.527 | 3.577 | 3.469 | 3.538 | 50,478,032 | +0.03(+0.81%) |
Dec 05, 2017 | 3.588 | 3.608 | 3.489 | 3.509 | 38,278,276 | -0.03(-0.91%) |
Dec 04, 2017 | 3.520 | 3.613 | 3.520 | 3.542 | 41,272,236 | +0.03(+0.81%) |