Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.190 | 5.190 | 4.950 | 5.050 | 276,234 | -0.09(-1.75%) |
Feb 27, 2018 | 5.240 | 5.298 | 5.060 | 5.140 | 151,383 | -0.11(-2.10%) |
Feb 26, 2018 | 5.250 | 5.250 | 5.140 | 5.250 | 113,457 | +0.00(+0.00%) |
Feb 23, 2018 | 5.300 | 5.320 | 5.230 | 5.250 | 118,074 | -0.04(-0.76%) |
Feb 22, 2018 | 5.220 | 5.300 | 5.130 | 5.290 | 260,181 | +0.12(+2.32%) |
Feb 21, 2018 | 5.310 | 5.340 | 5.145 | 5.170 | 226,553 | -0.14(-2.64%) |
Feb 20, 2018 | 5.150 | 5.350 | 5.150 | 5.310 | 218,839 | +0.14(+2.71%) |
Feb 16, 2018 | 5.170 | 5.170 | 5.170 | 0 | -0.04(-0.77%) | |
Feb 15, 2018 | 5.090 | 5.210 | 5.020 | 5.210 | 224,609 | +0.17(+3.37%) |
Feb 14, 2018 | 4.960 | 5.100 | 4.940 | 5.040 | 397,906 | +0.01(+0.20%) |
Feb 13, 2018 | 5.100 | 5.170 | 4.950 | 5.030 | 194,525 | -0.14(-2.71%) |
Feb 12, 2018 | 5.050 | 5.185 | 4.960 | 5.170 | 427,577 | +0.14(+2.78%) |
Feb 09, 2018 | 4.920 | 5.060 | 4.815 | 5.030 | 502,849 | +0.15(+3.07%) |
Feb 08, 2018 | 4.850 | 4.901 | 4.840 | 4.880 | 314,693 | +0.03(+0.62%) |
Feb 07, 2018 | 4.940 | 4.999 | 4.850 | 4.850 | 285,791 | -0.06(-1.22%) |
Feb 06, 2018 | 4.530 | 4.950 | 4.500 | 4.910 | 546,775 | +0.12(+2.51%) |
Feb 05, 2018 | 4.920 | 4.980 | 4.700 | 4.790 | 314,871 | -0.18(-3.62%) |
Feb 02, 2018 | 5.140 | 5.156 | 4.866 | 4.970 | 403,654 | -0.21(-4.05%) |
Feb 01, 2018 | 5.130 | 5.220 | 5.100 | 5.180 | 136,190 | +0.00(+0.00%) |
Jan 31, 2018 | 5.150 | 5.250 | 5.090 | 5.180 | 273,763 | +0.10(+1.97%) |
Jan 30, 2018 | 5.130 | 5.200 | 4.970 | 5.080 | 178,794 | -0.11(-2.12%) |
Jan 29, 2018 | 5.190 | 5.290 | 5.170 | 5.190 | 188,385 | -0.08(-1.52%) |
Jan 26, 2018 | 5.320 | 5.320 | 5.200 | 5.270 | 173,005 | -0.05(-0.94%) |
Jan 25, 2018 | 5.320 | 5.380 | 5.290 | 5.320 | 233,975 | +0.00(+0.00%) |
Jan 24, 2018 | 5.430 | 5.430 | 5.230 | 5.320 | 224,253 | -0.06(-1.12%) |
Jan 23, 2018 | 5.410 | 5.440 | 5.330 | 5.380 | 172,480 | -0.04(-0.74%) |
Jan 22, 2018 | 5.350 | 5.500 | 5.344 | 5.420 | 218,016 | +0.04(+0.74%) |
Jan 19, 2018 | 5.310 | 5.430 | 5.270 | 5.380 | 153,453 | +0.08(+1.51%) |
Jan 18, 2018 | 5.460 | 5.460 | 5.290 | 5.300 | 198,242 | -0.17(-3.11%) |
Jan 17, 2018 | 5.390 | 5.520 | 5.370 | 5.470 | 293,002 | +0.11(+2.05%) |
Jan 16, 2018 | 5.650 | 5.710 | 5.305 | 5.360 | 595,520 | -0.25(-4.46%) |
Jan 12, 2018 | 5.610 | 5.610 | 5.610 | 0 | +0.23(+4.28%) | |
Jan 11, 2018 | 5.240 | 5.390 | 5.230 | 5.380 | 278,670 | +0.15(+2.87%) |
Jan 10, 2018 | 5.230 | 5.290 | 5.050 | 5.230 | 243,834 | -0.04(-0.76%) |
Jan 09, 2018 | 5.320 | 5.383 | 5.252 | 5.270 | 201,673 | -0.07(-1.31%) |
Jan 08, 2018 | 5.290 | 5.425 | 5.190 | 5.340 | 283,563 | +0.04(+0.75%) |
Jan 05, 2018 | 5.350 | 5.370 | 5.020 | 5.300 | 1,020,052 | -0.04(-0.75%) |
Jan 04, 2018 | 5.550 | 5.550 | 5.280 | 5.340 | 397,748 | -0.18(-3.26%) |
Jan 03, 2018 | 5.720 | 5.720 | 5.480 | 5.520 | 283,128 | -0.23(-4.00%) |
Jan 02, 2018 | 5.580 | 5.750 | 5.540 | 5.750 | 459,212 | +0.22(+3.98%) |
Dec 29, 2017 | 5.530 | 5.530 | 5.530 | 0 | -0.07(-1.25%) | |
Dec 28, 2017 | 5.500 | 5.640 | 5.500 | 5.600 | 257,000 | +0.06(+1.08%) |
Dec 27, 2017 | 5.630 | 5.690 | 5.530 | 5.540 | 237,624 | -0.06(-1.07%) |
Dec 26, 2017 | 5.750 | 5.760 | 5.570 | 5.600 | 235,051 | -0.19(-3.28%) |
Dec 22, 2017 | 5.640 | 6.020 | 5.590 | 5.790 | 721,996 | +0.18(+3.21%) |
Dec 21, 2017 | 5.610 | 5.720 | 5.605 | 5.610 | 460,175 | +0.00(+0.00%) |
Dec 20, 2017 | 5.760 | 5.780 | 5.560 | 5.610 | 324,846 | -0.11(-1.92%) |
Dec 19, 2017 | 5.820 | 5.830 | 5.670 | 5.720 | 586,382 | -0.09(-1.55%) |
Dec 18, 2017 | 5.860 | 5.890 | 5.680 | 5.810 | 598,367 | +0.00(+0.00%) |
Dec 15, 2017 | 5.520 | 5.830 | 5.490 | 5.810 | 1,225,467 | +0.32(+5.83%) |
Dec 14, 2017 | 5.580 | 5.680 | 5.430 | 5.490 | 405,164 | -0.12(-2.14%) |
Dec 13, 2017 | 5.480 | 5.720 | 5.470 | 5.610 | 560,365 | +0.16(+2.94%) |
Dec 12, 2017 | 5.690 | 5.800 | 5.210 | 5.450 | 1,154,217 | -0.25(-4.39%) |
Dec 11, 2017 | 5.850 | 5.960 | 5.671 | 5.700 | 597,509 | -0.13(-2.23%) |
Dec 08, 2017 | 5.970 | 6.020 | 5.790 | 5.830 | 488,348 | -0.07(-1.19%) |
Dec 07, 2017 | 6.170 | 6.220 | 5.880 | 5.900 | 824,466 | -0.24(-3.91%) |
Dec 06, 2017 | 6.150 | 6.215 | 6.100 | 6.140 | 519,324 | -0.03(-0.49%) |
Dec 05, 2017 | 6.100 | 6.230 | 5.970 | 6.170 | 972,369 | +0.03(+0.49%) |
Dec 04, 2017 | 6.270 | 6.285 | 6.140 | 6.140 | 671,175 | -0.06(-0.97%) |