Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.892 | 4.919 | 4.731 | 4.792 | 356,734 | -0.08(-1.70%) |
Feb 27, 2018 | 5.052 | 5.057 | 4.864 | 4.875 | 303,097 | -0.18(-3.54%) |
Feb 26, 2018 | 4.949 | 5.060 | 4.949 | 5.054 | 358,279 | +0.14(+2.91%) |
Feb 23, 2018 | 4.900 | 4.932 | 4.828 | 4.911 | 265,214 | +0.04(+0.79%) |
Feb 22, 2018 | 4.806 | 4.922 | 4.735 | 4.872 | 358,615 | +0.07(+1.37%) |
Feb 21, 2018 | 4.872 | 4.949 | 4.786 | 4.806 | 361,390 | -0.09(-1.80%) |
Feb 20, 2018 | 5.071 | 5.071 | 4.872 | 4.894 | 450,686 | -0.19(-3.79%) |
Feb 16, 2018 | 5.087 | 5.087 | 5.087 | 0 | -0.12(-2.33%) | |
Feb 15, 2018 | 5.104 | 5.302 | 5.071 | 5.208 | 378,891 | +0.14(+2.83%) |
Feb 14, 2018 | 4.944 | 5.082 | 4.872 | 5.065 | 349,731 | +0.10(+2.11%) |
Feb 13, 2018 | 4.977 | 4.983 | 4.845 | 4.960 | 362,184 | +0.00(+0.00%) |
Feb 12, 2018 | 4.933 | 5.011 | 4.886 | 4.960 | 315,435 | +0.08(+1.69%) |
Feb 09, 2018 | 4.938 | 5.004 | 4.773 | 4.878 | 585,728 | -0.05(-1.01%) |
Feb 08, 2018 | 4.955 | 5.004 | 4.927 | 4.927 | 426,283 | -0.06(-1.10%) |
Feb 07, 2018 | 4.944 | 4.999 | 4.861 | 4.983 | 554,169 | +0.14(+2.96%) |
Feb 06, 2018 | 4.680 | 4.922 | 4.559 | 4.839 | 704,196 | +0.04(+0.92%) |
Feb 05, 2018 | 5.016 | 5.021 | 4.724 | 4.795 | 846,458 | -0.21(-4.18%) |
Feb 02, 2018 | 4.999 | 5.093 | 4.923 | 5.005 | 445,204 | -0.04(-0.76%) |
Feb 01, 2018 | 5.434 | 5.434 | 5.010 | 5.043 | 688,821 | -0.35(-6.44%) |
Jan 31, 2018 | 5.186 | 5.473 | 5.175 | 5.390 | 554,679 | +0.25(+4.82%) |
Jan 30, 2018 | 5.247 | 5.274 | 5.071 | 5.142 | 588,222 | -0.13(-2.54%) |
Jan 29, 2018 | 5.456 | 5.467 | 5.249 | 5.276 | 486,090 | -0.10(-1.83%) |
Jan 26, 2018 | 5.467 | 5.467 | 5.298 | 5.374 | 388,347 | -0.01(-0.10%) |
Jan 25, 2018 | 5.500 | 5.543 | 5.210 | 5.380 | 852,785 | -0.11(-2.09%) |
Jan 24, 2018 | 5.610 | 5.763 | 5.467 | 5.495 | 952,927 | -0.06(-1.08%) |
Jan 23, 2018 | 5.396 | 5.599 | 5.373 | 5.555 | 843,848 | +0.24(+4.53%) |
Jan 22, 2018 | 5.189 | 5.440 | 5.139 | 5.314 | 711,877 | +0.20(+3.85%) |
Jan 19, 2018 | 5.014 | 5.117 | 4.882 | 5.117 | 566,298 | +0.11(+2.18%) |
Jan 18, 2018 | 5.232 | 5.259 | 4.978 | 5.008 | 767,905 | -0.11(-2.14%) |
Jan 17, 2018 | 5.003 | 5.199 | 4.975 | 5.117 | 860,201 | +0.16(+3.31%) |
Jan 16, 2018 | 4.751 | 5.003 | 4.702 | 4.953 | 750,211 | +0.28(+6.09%) |
Jan 12, 2018 | 4.669 | 4.669 | 4.669 | 0 | +0.06(+1.30%) | |
Jan 11, 2018 | 4.576 | 4.727 | 4.573 | 4.609 | 653,152 | +0.04(+0.84%) |
Jan 10, 2018 | 4.604 | 4.625 | 4.598 | 4.571 | 323,691 | -0.02(-0.36%) |
Jan 09, 2018 | 4.538 | 4.636 | 4.521 | 4.587 | 396,469 | +0.02(+0.48%) |
Jan 08, 2018 | 4.522 | 4.583 | 4.420 | 4.565 | 435,879 | +0.05(+1.21%) |
Jan 05, 2018 | 4.614 | 4.614 | 4.438 | 4.511 | 507,436 | -0.09(-2.02%) |
Jan 04, 2018 | 4.702 | 4.729 | 4.571 | 4.604 | 865,946 | -0.08(-1.75%) |
Jan 03, 2018 | 4.680 | 4.784 | 4.664 | 4.686 | 556,423 | +0.04(+0.82%) |
Jan 02, 2018 | 4.686 | 4.686 | 4.554 | 4.647 | 402,373 | +0.14(+3.16%) |
Dec 29, 2017 | 4.505 | 4.505 | 4.505 | 0 | -0.06(-1.32%) | |
Dec 28, 2017 | 4.538 | 4.614 | 4.450 | 4.565 | 478,197 | +0.06(+1.38%) |
Dec 27, 2017 | 4.639 | 4.644 | 4.476 | 4.503 | 684,156 | -0.11(-2.35%) |
Dec 26, 2017 | 4.541 | 4.628 | 4.498 | 4.612 | 620,462 | +0.16(+3.65%) |
Dec 22, 2017 | 4.384 | 4.516 | 4.373 | 4.449 | 448,744 | +0.07(+1.48%) |
Dec 21, 2017 | 4.227 | 4.390 | 4.175 | 4.384 | 995,194 | +0.16(+3.72%) |
Dec 20, 2017 | 4.265 | 4.265 | 4.211 | 4.227 | 616,076 | +0.00(+0.00%) |
Dec 19, 2017 | 4.227 | 4.243 | 4.205 | 4.227 | 384,100 | +0.02(+0.52%) |
Dec 18, 2017 | 4.113 | 4.254 | 4.064 | 4.205 | 563,728 | +0.05(+1.17%) |
Dec 15, 2017 | 4.216 | 4.141 | 4.157 | 372,323 | -0.06(-1.41%) | |
Dec 14, 2017 | 4.270 | 4.319 | 4.184 | 4.216 | 278,759 | -0.02(-0.51%) |
Dec 13, 2017 | 4.232 | 4.287 | 4.200 | 4.238 | 284,767 | -0.01(-0.26%) |
Dec 12, 2017 | 4.433 | 4.444 | 4.211 | 4.249 | 968,625 | -0.14(-3.21%) |
Dec 11, 2017 | 4.292 | 4.397 | 4.292 | 4.390 | 401,752 | +0.13(+3.05%) |
Dec 08, 2017 | 4.352 | 4.352 | 4.254 | 4.259 | 378,189 | -0.04(-0.88%) |
Dec 07, 2017 | 4.335 | 4.335 | 4.274 | 4.297 | 278,883 | -0.01(-0.25%) |
Dec 06, 2017 | 4.335 | 4.357 | 4.227 | 4.308 | 377,660 | -0.02(-0.38%) |
Dec 05, 2017 | 4.427 | 4.455 | 4.308 | 4.325 | 326,396 | -0.08(-1.85%) |
Dec 04, 2017 | 4.595 | 4.595 | 4.390 | 4.406 | 602,620 | -0.19(-4.13%) |