Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.941 | 5.015 | 4.842 | 4.990 | 95,811 | +0.00(+0.00%) |
Feb 27, 2018 | 4.990 | 5.015 | 4.867 | 4.990 | 34,276 | +0.02(+0.50%) |
Feb 26, 2018 | 5.015 | 5.015 | 4.718 | 4.965 | 66,514 | +0.00(+0.00%) |
Feb 23, 2018 | 4.891 | 4.990 | 4.842 | 4.965 | 28,548 | +0.07(+1.52%) |
Feb 22, 2018 | 4.941 | 4.681 | 4.891 | 50,304 | +0.02(+0.51%) | |
Feb 21, 2018 | 5.040 | 5.040 | 4.817 | 4.867 | 25,445 | -0.05(-1.01%) |
Feb 20, 2018 | 4.941 | 4.990 | 4.842 | 4.916 | 37,148 | -0.02(-0.50%) |
Feb 16, 2018 | 4.941 | 4.941 | 4.941 | 0 | +0.15(+3.09%) | |
Feb 15, 2018 | 4.620 | 4.941 | 4.620 | 4.793 | 77,828 | +0.02(+0.52%) |
Feb 14, 2018 | 4.644 | 4.867 | 4.224 | 4.768 | 104,723 | +0.10(+2.12%) |
Feb 13, 2018 | 4.669 | 4.799 | 4.397 | 4.669 | 45,529 | +0.00(+0.00%) |
Feb 12, 2018 | 4.694 | 4.793 | 4.644 | 4.669 | 38,840 | -0.05(-1.05%) |
Feb 09, 2018 | 4.768 | 4.842 | 4.644 | 4.718 | 111,568 | -0.07(-1.55%) |
Feb 08, 2018 | 4.768 | 4.817 | 4.686 | 4.793 | 108,581 | +0.00(+0.00%) |
Feb 07, 2018 | 4.644 | 4.817 | 4.644 | 4.793 | 96,583 | +0.07(+1.57%) |
Feb 06, 2018 | 4.817 | 4.891 | 4.644 | 4.718 | 81,154 | -0.07(-1.55%) |
Feb 05, 2018 | 4.694 | 4.891 | 4.373 | 4.793 | 98,396 | +0.05(+1.04%) |
Feb 02, 2018 | 4.644 | 4.669 | 4.422 | 4.743 | 96,872 | +0.05(+1.05%) |
Feb 01, 2018 | 4.545 | 4.743 | 4.545 | 4.694 | 48,288 | +0.17(+3.83%) |
Jan 31, 2018 | 4.496 | 4.620 | 4.373 | 4.521 | 62,422 | +0.02(+0.55%) |
Jan 30, 2018 | 4.447 | 4.533 | 4.348 | 4.496 | 163,188 | +0.00(+0.00%) |
Jan 29, 2018 | 4.545 | 4.607 | 4.496 | 4.496 | 37,903 | -0.05(-1.09%) |
Jan 26, 2018 | 4.620 | 4.620 | 4.471 | 4.545 | 37,889 | -0.02(-0.54%) |
Jan 25, 2018 | 4.554 | 4.644 | 4.521 | 4.570 | 28,673 | -0.02(-0.54%) |
Jan 24, 2018 | 4.595 | 4.644 | 4.545 | 4.595 | 22,923 | +0.00(+0.00%) |
Jan 23, 2018 | 4.644 | 4.669 | 4.595 | 4.595 | 40,285 | -0.05(-1.06%) |
Jan 22, 2018 | 4.644 | 4.669 | 4.570 | 4.644 | 55,621 | +0.00(+0.00%) |
Jan 19, 2018 | 4.471 | 4.644 | 4.471 | 4.644 | 90,055 | +0.14(+3.01%) |
Jan 18, 2018 | 4.595 | 4.694 | 4.397 | 4.508 | 66,692 | -0.14(-2.93%) |
Jan 17, 2018 | 4.521 | 4.694 | 4.496 | 4.644 | 50,697 | +0.17(+3.87%) |
Jan 16, 2018 | 4.669 | 4.718 | 4.447 | 4.471 | 56,552 | -0.17(-3.72%) |
Jan 12, 2018 | 4.644 | 4.644 | 4.644 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.471 | 4.788 | 4.447 | 4.644 | 114,038 | +0.22(+5.03%) |
Jan 10, 2018 | 4.422 | 4.718 | 4.373 | 4.422 | 52,887 | +0.02(+0.56%) |
Jan 09, 2018 | 4.620 | 4.718 | 4.348 | 4.397 | 78,359 | -0.20(-4.30%) |
Jan 08, 2018 | 4.496 | 4.889 | 4.496 | 4.595 | 83,022 | +0.10(+2.20%) |
Jan 05, 2018 | 4.521 | 4.620 | 4.447 | 4.496 | 51,460 | -0.02(-0.55%) |
Jan 04, 2018 | 4.447 | 4.595 | 4.323 | 4.521 | 91,521 | +0.10(+2.23%) |
Jan 03, 2018 | 4.249 | 4.568 | 4.249 | 4.422 | 80,613 | +0.15(+3.47%) |
Jan 02, 2018 | 4.274 | 4.373 | 4.150 | 4.274 | 97,376 | -0.05(-1.14%) |
Dec 29, 2017 | 4.323 | 4.323 | 4.323 | 0 | +0.05(+1.16%) | |
Dec 28, 2017 | 4.274 | 4.422 | 4.249 | 4.274 | 87,689 | +0.02(+0.58%) |
Dec 27, 2017 | 4.125 | 4.447 | 4.051 | 4.249 | 168,291 | +0.15(+3.61%) |
Dec 26, 2017 | 3.953 | 4.298 | 3.953 | 4.101 | 116,191 | +0.20(+5.06%) |
Dec 22, 2017 | 4.002 | 4.150 | 3.903 | 3.903 | 213,090 | -0.12(-3.07%) |
Dec 21, 2017 | 4.175 | 4.175 | 3.977 | 4.027 | 121,532 | -0.15(-3.55%) |
Dec 20, 2017 | 4.150 | 4.224 | 4.125 | 4.175 | 58,515 | +0.05(+1.20%) |
Dec 19, 2017 | 4.274 | 4.274 | 4.076 | 4.125 | 101,258 | -0.12(-2.91%) |
Dec 18, 2017 | 4.348 | 4.606 | 4.200 | 4.249 | 81,554 | -0.07(-1.71%) |
Dec 15, 2017 | 4.274 | 4.397 | 4.274 | 4.323 | 166,236 | +0.02(+0.57%) |
Dec 14, 2017 | 4.200 | 4.348 | 4.200 | 4.298 | 88,634 | +0.10(+2.35%) |
Dec 13, 2017 | 4.274 | 4.298 | 4.125 | 4.200 | 184,003 | -0.10(-2.30%) |
Dec 12, 2017 | 4.422 | 4.496 | 4.274 | 4.298 | 159,158 | -0.07(-1.69%) |
Dec 11, 2017 | 4.447 | 4.506 | 4.337 | 4.373 | 69,716 | -0.05(-1.12%) |
Dec 08, 2017 | 4.496 | 4.620 | 4.397 | 4.422 | 49,324 | -0.02(-0.56%) |
Dec 07, 2017 | 4.348 | 4.675 | 4.348 | 4.447 | 102,663 | -0.17(-3.74%) |
Dec 06, 2017 | 4.669 | 4.718 | 4.175 | 4.620 | 148,533 | -0.10(-2.09%) |
Dec 05, 2017 | 4.990 | 5.015 | 4.669 | 4.718 | 65,595 | -0.22(-4.50%) |
Dec 04, 2017 | 4.990 | 4.990 | 4.916 | 4.941 | 14,619 | -0.02(-0.50%) |