Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.100 | 5.100 | 5.000 | 5.060 | 874,551 | -0.01(-0.20%) |
Feb 27, 2018 | 5.100 | 5.150 | 5.050 | 5.070 | 1,163,383 | -0.04(-0.78%) |
Feb 26, 2018 | 5.160 | 5.245 | 5.090 | 5.110 | 800,142 | -0.05(-0.97%) |
Feb 23, 2018 | 5.140 | 5.190 | 5.085 | 5.160 | 711,083 | +0.04(+0.78%) |
Feb 22, 2018 | 5.120 | 661,874 | -0.19(-3.58%) | |||
Feb 21, 2018 | 5.130 | 5.360 | 5.080 | 5.310 | 1,272,703 | +0.19(+3.71%) |
Feb 20, 2018 | 4.940 | 5.140 | 4.900 | 5.120 | 1,094,432 | +0.10(+1.99%) |
Feb 16, 2018 | 5.020 | 5.020 | 5.020 | 0 | -0.13(-2.52%) | |
Feb 15, 2018 | 5.200 | 5.290 | 5.100 | 5.150 | 1,111,695 | -0.01(-0.19%) |
Feb 14, 2018 | 4.970 | 5.220 | 4.970 | 5.160 | 1,131,051 | +0.16(+3.20%) |
Feb 13, 2018 | 4.630 | 5.030 | 4.600 | 5.000 | 1,842,871 | +0.25(+5.26%) |
Feb 12, 2018 | 4.680 | 4.770 | 4.620 | 4.750 | 1,618,992 | +0.12(+2.59%) |
Feb 09, 2018 | 4.700 | 4.730 | 4.410 | 4.630 | 2,738,692 | -0.03(-0.64%) |
Feb 08, 2018 | 4.800 | 4.800 | 4.660 | 4.660 | 2,552,044 | -0.09(-1.89%) |
Feb 07, 2018 | 4.930 | 4.930 | 4.710 | 4.750 | 2,262,093 | -0.26(-5.19%) |
Feb 06, 2018 | 4.730 | 5.030 | 4.440 | 5.010 | 4,574,625 | +0.08(+1.52%) |
Feb 05, 2018 | 4.990 | 4.990 | 4.825 | 4.935 | 4,217,362 | -0.10(-1.89%) |
Feb 02, 2018 | 5.160 | 5.190 | 5.000 | 5.030 | 5,148,835 | -0.11(-2.14%) |
Feb 01, 2018 | 5.200 | 5.260 | 5.090 | 5.140 | 3,291,188 | -0.08(-1.53%) |
Jan 31, 2018 | 5.100 | 5.220 | 5.030 | 5.220 | 3,495,561 | +0.13(+2.55%) |
Jan 30, 2018 | 5.240 | 5.240 | 4.960 | 5.090 | 4,320,799 | -0.23(-4.32%) |
Jan 29, 2018 | 5.260 | 5.370 | 5.240 | 5.320 | 2,969,214 | +0.00(+0.00%) |
Jan 26, 2018 | 5.400 | 5.480 | 5.300 | 5.320 | 2,498,850 | -0.01(-0.19%) |
Jan 25, 2018 | 5.360 | 5.400 | 5.281 | 5.330 | 8,499,084 | -0.07(-1.30%) |
Jan 24, 2018 | 5.250 | 5.415 | 5.150 | 5.400 | 2,561,027 | +0.13(+2.47%) |
Jan 23, 2018 | 5.230 | 5.280 | 5.180 | 5.270 | 1,537,441 | +0.02(+0.38%) |
Jan 22, 2018 | 5.240 | 5.260 | 5.190 | 5.250 | 1,487,923 | +0.01(+0.19%) |
Jan 19, 2018 | 5.250 | 5.310 | 5.200 | 5.240 | 3,779,045 | +0.01(+0.19%) |
Jan 18, 2018 | 5.200 | 5.240 | 5.110 | 5.230 | 1,450,836 | +0.01(+0.19%) |
Jan 17, 2018 | 5.100 | 5.246 | 5.080 | 5.220 | 3,015,641 | +0.02(+0.38%) |
Jan 16, 2018 | 5.250 | 5.330 | 5.150 | 5.200 | 3,214,972 | -0.05(-0.95%) |
Jan 12, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Jan 11, 2018 | 4.950 | 5.220 | 4.930 | 5.200 | 3,178,189 | +0.29(+5.91%) |
Jan 10, 2018 | 4.910 | 4.920 | 4.800 | 4.910 | 1,957,049 | +0.01(+0.20%) |
Jan 09, 2018 | 4.990 | 4.990 | 4.820 | 4.900 | 4,364,946 | -0.04(-0.81%) |
Jan 08, 2018 | 4.830 | 4.950 | 4.770 | 4.940 | 3,858,873 | +0.13(+2.70%) |
Jan 05, 2018 | 4.840 | 5.030 | 4.800 | 4.810 | 2,895,473 | -0.08(-1.64%) |
Jan 04, 2018 | 4.750 | 4.920 | 4.560 | 4.890 | 12,836,710 | -0.28(-5.42%) |
Jan 03, 2018 | 5.370 | 5.370 | 4.950 | 5.170 | 4,989,867 | -0.16(-3.00%) |
Jan 02, 2018 | 5.360 | 5.410 | 5.160 | 5.330 | 10,504,303 | -0.25(-4.48%) |
Dec 29, 2017 | 5.580 | 5.580 | 5.580 | 0 | +0.69(+14.11%) | |
Dec 28, 2017 | 4.890 | 4.930 | 4.800 | 4.890 | 605,118 | +0.00(+0.00%) |
Dec 27, 2017 | 4.770 | 4.910 | 4.740 | 4.890 | 1,255,571 | +0.15(+3.16%) |
Dec 26, 2017 | 4.590 | 4.750 | 4.580 | 4.740 | 1,571,164 | +0.11(+2.38%) |
Dec 22, 2017 | 4.600 | 4.650 | 4.550 | 4.630 | 418,138 | +0.00(+0.00%) |
Dec 21, 2017 | 4.600 | 4.670 | 4.520 | 4.630 | 561,593 | +0.06(+1.31%) |
Dec 20, 2017 | 4.510 | 4.590 | 4.490 | 4.570 | 547,204 | +0.02(+0.44%) |
Dec 19, 2017 | 4.580 | 4.580 | 4.430 | 4.550 | 871,983 | -0.03(-0.66%) |
Dec 18, 2017 | 4.400 | 4.580 | 4.380 | 4.580 | 1,480,410 | +0.21(+4.81%) |
Dec 15, 2017 | 4.300 | 4.405 | 4.200 | 4.370 | 2,423,674 | +0.06(+1.39%) |
Dec 14, 2017 | 4.210 | 4.330 | 4.180 | 4.310 | 588,874 | +0.11(+2.62%) |
Dec 13, 2017 | 4.290 | 4.340 | 4.140 | 4.200 | 1,422,200 | -0.09(-2.10%) |
Dec 12, 2017 | 4.380 | 4.410 | 4.270 | 4.290 | 1,551,097 | -0.09(-2.05%) |
Dec 11, 2017 | 4.330 | 4.430 | 4.260 | 4.380 | 3,545,973 | +0.09(+2.10%) |
Dec 08, 2017 | 4.500 | 4.625 | 4.270 | 4.290 | 2,922,246 | -0.18(-4.03%) |
Dec 07, 2017 | 4.270 | 4.490 | 4.270 | 4.470 | 1,900,903 | +0.16(+3.71%) |
Dec 06, 2017 | 4.280 | 4.390 | 4.270 | 4.310 | 3,908,684 | -0.09(-2.05%) |
Dec 05, 2017 | 4.300 | 4.480 | 4.270 | 4.400 | 1,737,918 | +0.11(+2.56%) |
Dec 04, 2017 | 4.400 | 4.480 | 4.215 | 4.290 | 1,643,885 | -0.16(-3.60%) |