Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.735 | 4.760 | 4.591 | 4.671 | 29,394 | -0.05(-1.01%) |
Feb 27, 2018 | 4.862 | 4.878 | 4.711 | 4.719 | 28,098 | -0.12(-2.47%) |
Feb 26, 2018 | 4.870 | 4.886 | 4.703 | 4.838 | 26,798 | +0.00(+0.00%) |
Feb 23, 2018 | 4.933 | 4.933 | 4.767 | 4.838 | 14,937 | -0.02(-0.49%) |
Feb 22, 2018 | 4.958 | 4.982 | 4.822 | 4.862 | 21,417 | -0.09(-1.77%) |
Feb 21, 2018 | 4.942 | 4.990 | 4.926 | 4.950 | 31,242 | +0.04(+0.81%) |
Feb 20, 2018 | 4.918 | 4.942 | 4.855 | 4.910 | 66,365 | -0.02(-0.32%) |
Feb 16, 2018 | 4.926 | 4.926 | 4.926 | 0 | -0.01(-0.16%) | |
Feb 15, 2018 | 4.918 | 4.942 | 4.878 | 4.934 | 16,269 | +0.06(+1.14%) |
Feb 14, 2018 | 4.783 | 4.942 | 4.783 | 4.878 | 28,171 | +0.06(+1.32%) |
Feb 13, 2018 | 4.583 | 4.942 | 4.583 | 4.814 | 39,765 | +0.12(+2.55%) |
Feb 12, 2018 | 4.655 | 4.737 | 4.655 | 4.695 | 5,787 | +0.07(+1.55%) |
Feb 09, 2018 | 4.575 | 4.711 | 4.546 | 4.623 | 30,629 | -0.05(-1.02%) |
Feb 08, 2018 | 4.783 | 4.591 | 4.671 | 28,325 | +0.06(+1.38%) | |
Feb 07, 2018 | 4.464 | 4.464 | 4.464 | 4.607 | 34,964 | +0.07(+1.58%) |
Feb 06, 2018 | 4.464 | 4.751 | 4.464 | 4.535 | 88,980 | +0.05(+1.13%) |
Feb 05, 2018 | 4.663 | 4.663 | 4.464 | 4.485 | 20,104 | -0.15(-3.32%) |
Feb 02, 2018 | 4.846 | 4.870 | 4.631 | 4.639 | 26,479 | -0.30(-6.13%) |
Feb 01, 2018 | 5.062 | 5.062 | 4.783 | 4.942 | 42,159 | +0.00(+0.00%) |
Jan 31, 2018 | 4.998 | 5.033 | 4.711 | 4.942 | 42,077 | +0.16(+3.33%) |
Jan 30, 2018 | 4.918 | 4.918 | 4.751 | 4.783 | 93,670 | -0.17(-3.38%) |
Jan 29, 2018 | 4.878 | 5.165 | 4.878 | 4.950 | 120,360 | +0.02(+0.32%) |
Jan 26, 2018 | 4.607 | 4.942 | 4.543 | 4.934 | 132,504 | +0.31(+6.72%) |
Jan 25, 2018 | 4.687 | 4.854 | 4.535 | 4.623 | 131,498 | +0.09(+1.93%) |
Jan 24, 2018 | 4.504 | 4.807 | 4.384 | 4.535 | 243,732 | +0.20(+4.60%) |
Jan 23, 2018 | 4.304 | 4.360 | 4.256 | 4.336 | 19,101 | +0.01(+0.18%) |
Jan 22, 2018 | 4.225 | 4.336 | 4.225 | 4.328 | 31,213 | +0.10(+2.45%) |
Jan 19, 2018 | 4.201 | 4.280 | 4.121 | 4.225 | 12,793 | +0.00(+0.00%) |
Jan 18, 2018 | 4.225 | 4.300 | 4.081 | 4.225 | 14,030 | +0.02(+0.57%) |
Jan 17, 2018 | 4.202 | 4.336 | 4.185 | 4.201 | 36,782 | -0.05(-1.13%) |
Jan 16, 2018 | 4.344 | 4.384 | 4.161 | 4.249 | 27,132 | -0.09(-2.02%) |
Jan 12, 2018 | 4.336 | 4.336 | 4.336 | 0 | -0.05(-1.09%) | |
Jan 11, 2018 | 4.296 | 4.384 | 4.249 | 4.384 | 18,796 | +0.15(+3.58%) |
Jan 10, 2018 | 4.241 | 4.241 | 4.233 | 16,592 | -0.01(-0.19%) | |
Jan 09, 2018 | 4.408 | 4.408 | 4.193 | 4.241 | 35,559 | -0.02(-0.37%) |
Jan 08, 2018 | 4.304 | 4.408 | 4.161 | 4.256 | 35,451 | -0.10(-2.38%) |
Jan 05, 2018 | 4.145 | 4.368 | 4.137 | 4.360 | 42,452 | +0.24(+5.80%) |
Jan 04, 2018 | 4.129 | 4.145 | 4.081 | 4.121 | 30,537 | -0.01(-0.19%) |
Jan 03, 2018 | 4.097 | 4.177 | 4.017 | 4.129 | 24,818 | -0.03(-0.77%) |
Jan 02, 2018 | 4.097 | 4.161 | 4.041 | 4.161 | 15,799 | +0.13(+3.16%) |
Dec 29, 2017 | 4.033 | 4.033 | 4.033 | 0 | -0.10(-2.50%) | |
Dec 28, 2017 | 4.201 | 4.201 | 4.113 | 4.137 | 56,236 | -0.08(-1.89%) |
Dec 27, 2017 | 4.360 | 4.464 | 4.169 | 4.217 | 54,322 | -0.05(-1.12%) |
Dec 26, 2017 | 4.185 | 4.512 | 4.129 | 4.264 | 504,308 | +0.21(+5.08%) |
Dec 22, 2017 | 3.985 | 4.169 | 3.954 | 4.058 | 99,281 | +0.17(+4.33%) |
Dec 21, 2017 | 3.906 | 3.958 | 3.866 | 3.890 | 36,979 | +0.00(+0.00%) |
Dec 20, 2017 | 3.866 | 3.938 | 3.866 | 3.890 | 84,691 | +0.03(+0.83%) |
Dec 19, 2017 | 3.826 | 3.906 | 3.826 | 3.858 | 34,979 | +0.03(+0.83%) |
Dec 18, 2017 | 3.794 | 3.866 | 3.794 | 3.826 | 15,634 | +0.03(+0.84%) |
Dec 15, 2017 | 3.802 | 3.866 | 3.786 | 3.794 | 29,976 | -0.02(-0.63%) |
Dec 14, 2017 | 3.890 | 3.890 | 3.818 | 3.818 | 31,860 | -0.05(-1.24%) |
Dec 13, 2017 | 3.826 | 3.906 | 3.826 | 3.866 | 11,600 | +0.00(+0.00%) |
Dec 12, 2017 | 3.770 | 3.906 | 3.770 | 3.866 | 42,865 | +0.01(+0.21%) |
Dec 11, 2017 | 3.898 | 3.906 | 3.794 | 3.858 | 23,396 | -0.08(-2.02%) |
Dec 08, 2017 | 3.890 | 3.985 | 3.786 | 3.938 | 88,262 | +0.02(+0.62%) |
Dec 07, 2017 | 3.770 | 3.938 | 3.746 | 3.913 | 51,947 | +0.16(+4.24%) |
Dec 06, 2017 | 3.770 | 3.838 | 3.703 | 3.754 | 12,021 | -0.04(-0.95%) |
Dec 05, 2017 | 3.714 | 3.834 | 3.684 | 3.790 | 19,824 | +0.05(+1.39%) |
Dec 04, 2017 | 3.778 | 3.810 | 3.738 | 3.738 | 52,488 | -0.05(-1.26%) |