Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.500 | 4.585 | 4.490 | 4.510 | 582,919 | +0.01(+0.22%) |
Feb 27, 2018 | 4.600 | 4.660 | 4.490 | 4.500 | 509,211 | -0.18(-3.85%) |
Feb 26, 2018 | 4.690 | 4.701 | 4.610 | 4.680 | 522,310 | +0.06(+1.30%) |
Feb 23, 2018 | 4.600 | 4.650 | 4.550 | 4.620 | 438,308 | +0.02(+0.43%) |
Feb 22, 2018 | 4.576 | 4.600 | 676,080 | +0.02(+0.44%) | ||
Feb 21, 2018 | 4.490 | 4.765 | 4.470 | 4.580 | 2,327,828 | +0.11(+2.46%) |
Feb 20, 2018 | 4.500 | 4.580 | 4.460 | 4.470 | 885,490 | -0.13(-2.83%) |
Feb 16, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.15(-3.16%) | |
Feb 15, 2018 | 4.840 | 4.857 | 4.680 | 4.750 | 777,637 | -0.08(-1.66%) |
Feb 14, 2018 | 4.510 | 4.835 | 4.496 | 4.830 | 1,481,663 | +0.31(+6.86%) |
Feb 13, 2018 | 4.610 | 4.630 | 4.500 | 4.520 | 460,298 | -0.07(-1.53%) |
Feb 12, 2018 | 4.340 | 4.645 | 4.310 | 4.590 | 985,953 | +0.31(+7.24%) |
Feb 09, 2018 | 4.440 | 4.470 | 4.190 | 4.280 | 1,694,838 | -0.18(-4.04%) |
Feb 08, 2018 | 4.450 | 4.570 | 4.440 | 4.460 | 1,109,347 | +0.01(+0.22%) |
Feb 07, 2018 | 4.500 | 4.560 | 4.430 | 4.450 | 938,824 | -0.05(-1.11%) |
Feb 06, 2018 | 4.580 | 4.660 | 4.500 | 4.500 | 1,084,163 | -0.09(-1.96%) |
Feb 05, 2018 | 4.560 | 4.620 | 4.515 | 4.590 | 814,302 | +0.03(+0.66%) |
Feb 02, 2018 | 4.630 | 4.670 | 4.531 | 4.560 | 1,114,860 | -0.16(-3.39%) |
Feb 01, 2018 | 4.760 | 4.800 | 4.700 | 4.720 | 1,184,824 | -0.08(-1.67%) |
Jan 31, 2018 | 4.710 | 4.830 | 4.690 | 4.800 | 1,074,414 | +0.12(+2.56%) |
Jan 30, 2018 | 4.780 | 4.790 | 4.680 | 4.680 | 805,602 | -0.04(-0.85%) |
Jan 29, 2018 | 4.820 | 4.830 | 4.710 | 4.720 | 1,261,516 | -0.12(-2.48%) |
Jan 26, 2018 | 4.930 | 4.970 | 4.826 | 4.840 | 579,414 | -0.05(-1.02%) |
Jan 25, 2018 | 5.120 | 5.130 | 4.880 | 4.890 | 1,289,075 | -0.21(-4.12%) |
Jan 24, 2018 | 5.000 | 5.150 | 4.940 | 5.100 | 2,158,686 | +0.17(+3.45%) |
Jan 23, 2018 | 4.830 | 4.939 | 4.780 | 4.930 | 875,017 | +0.05(+1.02%) |
Jan 22, 2018 | 4.880 | 4.905 | 4.829 | 4.880 | 481,966 | +0.00(+0.00%) |
Jan 19, 2018 | 4.900 | 4.930 | 4.835 | 4.880 | 888,053 | +0.05(+1.04%) |
Jan 18, 2018 | 5.010 | 5.010 | 4.800 | 4.830 | 1,347,302 | -0.13(-2.62%) |
Jan 17, 2018 | 5.110 | 5.170 | 4.920 | 4.960 | 2,206,194 | -0.15(-2.94%) |
Jan 16, 2018 | 5.260 | 5.300 | 5.100 | 5.110 | 1,491,394 | -0.16(-3.04%) |
Jan 12, 2018 | 5.270 | 5.270 | 5.270 | 0 | +0.10(+1.93%) | |
Jan 11, 2018 | 5.120 | 5.200 | 5.080 | 5.170 | 691,678 | +0.04(+0.78%) |
Jan 10, 2018 | 5.130 | 5.030 | 5.130 | 896,310 | +0.10(+1.99%) | |
Jan 09, 2018 | 5.000 | 5.145 | 4.910 | 5.030 | 810,128 | -0.04(-0.79%) |
Jan 08, 2018 | 5.140 | 5.200 | 5.020 | 5.070 | 615,975 | -0.02(-0.39%) |
Jan 05, 2018 | 5.110 | 5.180 | 5.040 | 5.090 | 521,152 | -0.05(-0.97%) |
Jan 04, 2018 | 5.110 | 5.145 | 4.995 | 5.140 | 985,491 | +0.04(+0.78%) |
Jan 03, 2018 | 5.310 | 5.320 | 4.965 | 5.100 | 1,865,229 | -0.23(-4.32%) |
Jan 02, 2018 | 5.310 | 5.340 | 5.200 | 5.330 | 940,913 | +0.11(+2.11%) |
Dec 29, 2017 | 5.220 | 5.220 | 5.220 | 0 | -0.01(-0.19%) | |
Dec 28, 2017 | 5.270 | 5.320 | 5.162 | 5.230 | 605,740 | +0.01(+0.19%) |
Dec 27, 2017 | 5.290 | 5.310 | 5.200 | 5.220 | 626,737 | -0.06(-1.14%) |
Dec 26, 2017 | 5.320 | 5.330 | 5.211 | 5.280 | 702,113 | +0.04(+0.76%) |
Dec 22, 2017 | 5.100 | 5.340 | 5.100 | 5.240 | 1,579,065 | +0.08(+1.55%) |
Dec 21, 2017 | 5.200 | 5.230 | 5.100 | 5.160 | 876,038 | -0.05(-0.96%) |
Dec 20, 2017 | 5.080 | 5.270 | 5.050 | 5.210 | 1,248,532 | +0.17(+3.37%) |
Dec 19, 2017 | 4.880 | 5.060 | 4.850 | 5.040 | 2,167,320 | +0.13(+2.65%) |
Dec 18, 2017 | 4.850 | 4.945 | 4.830 | 4.910 | 1,004,385 | +0.12(+2.51%) |
Dec 15, 2017 | 4.880 | 4.900 | 4.730 | 4.790 | 2,359,612 | -0.04(-0.83%) |
Dec 14, 2017 | 4.830 | 4.920 | 4.710 | 4.830 | 1,136,443 | -0.04(-0.82%) |
Dec 13, 2017 | 4.570 | 4.970 | 4.570 | 4.870 | 2,130,122 | +0.29(+6.33%) |
Dec 12, 2017 | 4.510 | 4.595 | 4.440 | 4.580 | 1,680,395 | +0.06(+1.33%) |
Dec 11, 2017 | 4.270 | 4.650 | 4.260 | 4.520 | 2,090,049 | +0.26(+6.10%) |
Dec 08, 2017 | 4.200 | 4.300 | 4.200 | 4.260 | 866,393 | +0.07(+1.67%) |
Dec 07, 2017 | 4.250 | 4.350 | 4.150 | 4.190 | 1,222,827 | -0.15(-3.46%) |
Dec 06, 2017 | 4.200 | 4.370 | 4.190 | 4.340 | 2,389,125 | +0.09(+2.12%) |
Dec 05, 2017 | 4.240 | 4.270 | 4.150 | 4.250 | 803,103 | -0.02(-0.47%) |
Dec 04, 2017 | 4.140 | 4.290 | 4.140 | 4.270 | 612,341 | +0.06(+1.43%) |