Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.808 | 4.870 | 4.742 | 4.799 | 1,665,259 | +0.01(+0.20%) |
Feb 27, 2018 | 4.856 | 4.912 | 4.780 | 4.789 | 2,762,324 | -0.13(-2.69%) |
Feb 26, 2018 | 4.846 | 4.945 | 4.832 | 4.922 | 1,461,635 | +0.11(+2.36%) |
Feb 23, 2018 | 4.676 | 4.837 | 4.639 | 4.808 | 1,641,807 | +0.13(+2.83%) |
Feb 22, 2018 | 4.676 | 4,422,295 | -0.38(-7.48%) | |||
Feb 21, 2018 | 5.139 | 5.243 | 5.035 | 5.054 | 2,233,625 | -0.02(-0.37%) |
Feb 20, 2018 | 5.196 | 5.252 | 5.073 | 5.073 | 1,692,921 | -0.24(-4.45%) |
Feb 16, 2018 | 5.309 | 5.309 | 5.309 | 0 | -0.07(-1.23%) | |
Feb 15, 2018 | 5.366 | 5.413 | 5.290 | 5.375 | 2,037,250 | +0.00(+0.00%) |
Feb 14, 2018 | 5.092 | 5.441 | 5.082 | 5.375 | 2,451,797 | +0.29(+5.76%) |
Feb 13, 2018 | 5.148 | 5.158 | 5.035 | 5.082 | 984,458 | -0.05(-0.92%) |
Feb 12, 2018 | 4.912 | 5.205 | 4.818 | 5.129 | 2,452,167 | +0.26(+5.44%) |
Feb 09, 2018 | 5.101 | 5.120 | 4.733 | 4.865 | 3,418,586 | -0.21(-4.10%) |
Feb 08, 2018 | 5.111 | 5.177 | 5.026 | 5.073 | 2,506,682 | -0.01(-0.19%) |
Feb 07, 2018 | 5.186 | 5.271 | 5.078 | 5.082 | 3,848,952 | -0.13(-2.54%) |
Feb 06, 2018 | 5.337 | 5.422 | 5.214 | 5.214 | 2,340,519 | -0.17(-3.24%) |
Feb 05, 2018 | 5.403 | 5.451 | 5.300 | 5.389 | 2,068,087 | +0.04(+0.80%) |
Feb 02, 2018 | 5.545 | 5.564 | 5.347 | 5.347 | 2,704,576 | -0.30(-5.35%) |
Feb 01, 2018 | 5.630 | 5.696 | 5.583 | 5.649 | 1,975,068 | +0.00(+0.00%) |
Jan 31, 2018 | 5.715 | 5.720 | 5.536 | 5.649 | 2,328,020 | +0.01(+0.17%) |
Jan 30, 2018 | 5.781 | 5.810 | 5.611 | 5.640 | 2,268,546 | -0.10(-1.81%) |
Jan 29, 2018 | 5.999 | 5.999 | 5.743 | 5.743 | 2,784,458 | -0.28(-4.70%) |
Jan 26, 2018 | 5.989 | 6.084 | 5.951 | 6.027 | 2,470,247 | +0.21(+3.57%) |
Jan 25, 2018 | 6.074 | 6.093 | 5.791 | 5.819 | 2,463,625 | -0.24(-3.90%) |
Jan 24, 2018 | 6.046 | 6.121 | 5.937 | 6.055 | 2,191,627 | +0.14(+2.40%) |
Jan 23, 2018 | 5.715 | 5.928 | 5.696 | 5.914 | 1,651,729 | +0.14(+2.46%) |
Jan 22, 2018 | 5.762 | 5.819 | 5.687 | 5.772 | 1,170,233 | +0.06(+0.99%) |
Jan 19, 2018 | 5.753 | 5.762 | 5.696 | 5.715 | 1,217,458 | +0.00(+0.00%) |
Jan 18, 2018 | 5.847 | 5.847 | 5.687 | 5.715 | 2,029,409 | -0.13(-2.26%) |
Jan 17, 2018 | 5.810 | 5.951 | 5.770 | 5.847 | 2,123,949 | +0.00(+0.00%) |
Jan 16, 2018 | 5.819 | 5.885 | 5.663 | 5.847 | 2,703,860 | +0.07(+1.14%) |
Jan 12, 2018 | 5.781 | 5.781 | 5.781 | 0 | +0.22(+3.90%) | |
Jan 11, 2018 | 5.980 | 5.980 | 5.517 | 5.564 | 7,012,417 | -0.42(-6.95%) |
Jan 10, 2018 | 6.046 | 5.980 | 1,913,261 | +0.07(+1.12%) | ||
Jan 09, 2018 | 6.140 | 6.178 | 5.914 | 5.914 | 2,680,589 | -0.31(-5.01%) |
Jan 08, 2018 | 6.461 | 6.461 | 6.178 | 6.225 | 2,170,359 | -0.13(-2.08%) |
Jan 05, 2018 | 6.358 | 6.386 | 6.291 | 6.358 | 1,202,061 | -0.03(-0.44%) |
Jan 04, 2018 | 6.367 | 6.395 | 6.272 | 6.386 | 2,399,761 | +0.03(+0.45%) |
Jan 03, 2018 | 6.291 | 6.376 | 6.140 | 6.358 | 3,108,365 | +0.07(+1.05%) |
Jan 02, 2018 | 6.206 | 6.339 | 6.178 | 6.291 | 3,162,931 | +0.14(+2.30%) |
Dec 29, 2017 | 6.150 | 6.150 | 6.150 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 6.169 | 6.263 | 6.102 | 6.159 | 1,049,592 | +0.02(+0.31%) |
Dec 27, 2017 | 6.282 | 6.282 | 6.093 | 6.140 | 2,917,215 | -0.13(-2.11%) |
Dec 26, 2017 | 6.291 | 6.376 | 6.244 | 6.272 | 1,082,369 | +0.01(+0.15%) |
Dec 22, 2017 | 6.121 | 6.272 | 6.065 | 6.263 | 1,503,239 | +0.16(+2.63%) |
Dec 21, 2017 | 5.989 | 6.121 | 5.942 | 6.102 | 1,311,710 | +0.11(+1.89%) |
Dec 20, 2017 | 5.838 | 6.027 | 5.791 | 5.989 | 1,243,305 | +0.18(+3.09%) |
Dec 19, 2017 | 5.781 | 5.829 | 5.743 | 5.810 | 1,211,258 | +0.00(+0.00%) |
Dec 18, 2017 | 5.781 | 5.866 | 5.734 | 5.810 | 1,839,769 | +0.11(+1.99%) |
Dec 15, 2017 | 5.857 | 5.866 | 5.607 | 5.696 | 6,266,253 | -0.11(-1.95%) |
Dec 14, 2017 | 5.951 | 5.970 | 5.743 | 5.810 | 2,413,996 | -0.20(-3.30%) |
Dec 13, 2017 | 5.800 | 6.102 | 5.800 | 6.008 | 2,467,658 | +0.20(+3.41%) |
Dec 12, 2017 | 5.715 | 5.838 | 5.640 | 5.810 | 2,191,666 | +0.05(+0.82%) |
Dec 11, 2017 | 5.951 | 6.027 | 5.725 | 5.762 | 3,087,931 | -0.19(-3.17%) |
Dec 08, 2017 | 5.876 | 5.994 | 5.791 | 5.951 | 1,765,162 | +0.16(+2.77%) |
Dec 07, 2017 | 5.668 | 5.838 | 5.649 | 5.791 | 2,021,624 | +0.02(+0.33%) |
Dec 06, 2017 | 5.829 | 5.640 | 5.772 | 2,186,512 | +0.03(+0.49%) | |
Dec 05, 2017 | 5.743 | 5.843 | 5.602 | 5.743 | 2,705,580 | -0.06(-0.98%) |
Dec 04, 2017 | 5.904 | 5.942 | 5.767 | 5.800 | 2,246,563 | -0.17(-2.85%) |