Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.070 | 5.090 | 4.640 | 4.850 | 657,637 | -0.23(-4.53%) |
Feb 27, 2018 | 5.150 | 5.190 | 4.920 | 5.080 | 156,421 | -0.05(-0.97%) |
Feb 26, 2018 | 5.080 | 5.160 | 4.950 | 5.130 | 323,326 | +0.08(+1.58%) |
Feb 23, 2018 | 5.110 | 5.160 | 5.025 | 5.050 | 191,843 | -0.03(-0.59%) |
Feb 22, 2018 | 5.060 | 5.080 | 174,772 | -0.07(-1.36%) | ||
Feb 21, 2018 | 5.180 | 5.260 | 5.080 | 5.150 | 153,784 | +0.00(+0.00%) |
Feb 20, 2018 | 5.250 | 5.270 | 5.080 | 5.150 | 334,919 | -0.10(-1.90%) |
Feb 16, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.24(+4.79%) | |
Feb 15, 2018 | 5.010 | 5.030 | 5.010 | 5.010 | 310,439 | +0.04(+0.80%) |
Feb 14, 2018 | 5.035 | 4.760 | 4.970 | 307,854 | +0.13(+2.69%) | |
Feb 13, 2018 | 4.690 | 4.890 | 4.400 | 4.840 | 448,209 | +0.04(+0.83%) |
Feb 12, 2018 | 5.320 | 5.320 | 4.790 | 4.800 | 484,473 | -0.29(-5.70%) |
Feb 09, 2018 | 5.050 | 5.140 | 4.950 | 5.090 | 366,393 | +0.09(+1.80%) |
Feb 08, 2018 | 5.020 | 5.090 | 4.950 | 5.000 | 277,070 | +0.00(+0.00%) |
Feb 07, 2018 | 4.930 | 5.010 | 4.930 | 5.000 | 530,803 | +0.08(+1.63%) |
Feb 06, 2018 | 4.810 | 5.030 | 4.810 | 4.920 | 588,142 | +0.03(+0.61%) |
Feb 05, 2018 | 4.890 | 4.960 | 4.845 | 4.890 | 258,821 | -0.02(-0.41%) |
Feb 02, 2018 | 4.900 | 4.980 | 4.820 | 4.910 | 335,070 | +0.00(+0.00%) |
Feb 01, 2018 | 5.030 | 5.030 | 4.800 | 4.910 | 271,108 | -0.16(-3.16%) |
Jan 31, 2018 | 5.200 | 5.210 | 5.070 | 5.070 | 269,861 | -0.10(-1.93%) |
Jan 30, 2018 | 5.210 | 5.220 | 5.140 | 5.170 | 288,436 | -0.06(-1.15%) |
Jan 29, 2018 | 5.170 | 5.290 | 5.150 | 5.230 | 258,207 | +0.03(+0.58%) |
Jan 26, 2018 | 5.120 | 5.330 | 5.064 | 5.200 | 204,019 | +0.09(+1.76%) |
Jan 25, 2018 | 5.340 | 5.340 | 5.100 | 5.110 | 453,563 | -0.25(-4.66%) |
Jan 24, 2018 | 5.400 | 5.460 | 5.270 | 5.360 | 293,822 | -0.03(-0.56%) |
Jan 23, 2018 | 5.590 | 5.640 | 5.330 | 5.390 | 318,777 | -0.20(-3.58%) |
Jan 22, 2018 | 5.520 | 5.620 | 5.450 | 5.590 | 377,456 | +0.08(+1.45%) |
Jan 19, 2018 | 5.430 | 5.605 | 5.360 | 5.510 | 395,651 | +0.10(+1.85%) |
Jan 18, 2018 | 5.360 | 5.470 | 5.310 | 5.410 | 274,647 | +0.05(+0.93%) |
Jan 17, 2018 | 5.350 | 5.530 | 5.280 | 5.360 | 679,035 | +0.05(+0.94%) |
Jan 16, 2018 | 5.420 | 5.500 | 5.250 | 5.310 | 558,523 | -0.05(-0.93%) |
Jan 12, 2018 | 5.360 | 5.360 | 5.360 | 0 | -0.05(-0.92%) | |
Jan 11, 2018 | 5.270 | 5.420 | 5.110 | 5.410 | 782,783 | +0.14(+2.66%) |
Jan 10, 2018 | 5.270 | 530,597 | -0.06(-1.13%) | |||
Jan 09, 2018 | 5.620 | 5.620 | 5.280 | 5.330 | 660,659 | -0.38(-6.65%) |
Jan 08, 2018 | 5.750 | 5.850 | 5.605 | 5.710 | 851,846 | -0.06(-1.04%) |
Jan 05, 2018 | 6.140 | 6.140 | 5.680 | 5.770 | 813,116 | -0.33(-5.41%) |
Jan 04, 2018 | 6.480 | 6.030 | 6.100 | 1,644,057 | -0.33(-5.13%) | |
Jan 03, 2018 | 6.690 | 6.780 | 6.410 | 6.430 | 714,360 | -0.31(-4.60%) |
Jan 02, 2018 | 6.680 | 6.990 | 6.640 | 6.740 | 747,623 | +0.13(+1.97%) |
Dec 29, 2017 | 6.610 | 6.610 | 6.610 | 0 | -0.08(-1.20%) | |
Dec 28, 2017 | 6.600 | 6.790 | 6.560 | 6.690 | 573,276 | +0.12(+1.83%) |
Dec 27, 2017 | 6.500 | 6.655 | 6.400 | 6.570 | 814,354 | +0.18(+2.82%) |
Dec 26, 2017 | 6.150 | 6.440 | 6.150 | 6.390 | 509,397 | +0.25(+4.07%) |
Dec 22, 2017 | 6.140 | 6.230 | 6.051 | 6.140 | 288,513 | -0.03(-0.49%) |
Dec 21, 2017 | 6.120 | 6.240 | 6.020 | 6.170 | 482,055 | +0.07(+1.15%) |
Dec 20, 2017 | 5.970 | 6.120 | 5.890 | 6.100 | 704,063 | +0.21(+3.57%) |
Dec 19, 2017 | 5.830 | 5.990 | 5.800 | 5.890 | 366,155 | +0.05(+0.86%) |
Dec 18, 2017 | 5.840 | 5.950 | 5.640 | 5.840 | 570,418 | +0.01(+0.17%) |
Dec 15, 2017 | 5.680 | 5.890 | 5.611 | 5.830 | 750,553 | +0.15(+2.64%) |
Dec 14, 2017 | 5.740 | 5.820 | 5.600 | 5.680 | 523,847 | -0.05(-0.87%) |
Dec 13, 2017 | 5.420 | 5.740 | 5.386 | 5.730 | 882,751 | +0.29(+5.33%) |
Dec 12, 2017 | 5.390 | 5.510 | 5.390 | 5.440 | 1,094,877 | +0.03(+0.55%) |
Dec 11, 2017 | 5.450 | 5.470 | 5.320 | 5.410 | 472,777 | -0.04(-0.73%) |
Dec 08, 2017 | 5.240 | 5.465 | 5.150 | 5.450 | 702,547 | +0.18(+3.42%) |
Dec 07, 2017 | 5.200 | 5.395 | 5.155 | 5.270 | 370,633 | +0.10(+1.93%) |
Dec 06, 2017 | 5.240 | 5.260 | 5.100 | 5.170 | 264,436 | -0.04(-0.77%) |
Dec 05, 2017 | 5.500 | 5.500 | 5.140 | 5.210 | 642,910 | -0.21(-3.87%) |
Dec 04, 2017 | 5.250 | 5.490 | 5.250 | 5.420 | 882,884 | +0.20(+3.83%) |