Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.820 | 4.890 | 4.750 | 4.780 | 9,627,897 | -0.08(-1.65%) |
Feb 27, 2018 | 4.800 | 5.080 | 4.670 | 4.860 | 38,409,608 | -0.68(-12.27%) |
Feb 26, 2018 | 5.380 | 5.610 | 5.350 | 5.540 | 15,867,552 | +0.26(+4.92%) |
Feb 23, 2018 | 5.240 | 5.330 | 5.220 | 5.280 | 4,484,280 | +0.08(+1.54%) |
Feb 22, 2018 | 5.190 | 5.200 | 4,541,244 | -0.21(-3.88%) | ||
Feb 21, 2018 | 5.470 | 5.550 | 5.400 | 5.410 | 3,164,258 | -0.03(-0.55%) |
Feb 20, 2018 | 5.440 | 5.520 | 5.410 | 5.440 | 3,315,326 | -0.03(-0.55%) |
Feb 16, 2018 | 5.470 | 5.470 | 5.470 | 0 | +0.06(+1.11%) | |
Feb 15, 2018 | 5.610 | 5.630 | 5.400 | 5.410 | 4,971,648 | -0.18(-3.22%) |
Feb 14, 2018 | 5.240 | 5.690 | 5.150 | 5.590 | 12,143,855 | +0.48(+9.39%) |
Feb 13, 2018 | 5.130 | 5.210 | 5.060 | 5.110 | 5,126,990 | -0.07(-1.35%) |
Feb 12, 2018 | 5.180 | 5.190 | 5.030 | 5.180 | 4,269,831 | +0.04(+0.78%) |
Feb 09, 2018 | 5.160 | 5.210 | 4.900 | 5.140 | 8,393,308 | +0.04(+0.78%) |
Feb 08, 2018 | 5.260 | 5.300 | 5.090 | 5.100 | 4,279,206 | -0.15(-2.86%) |
Feb 07, 2018 | 5.210 | 5.290 | 5.179 | 5.250 | 3,107,589 | +0.04(+0.77%) |
Feb 06, 2018 | 5.000 | 5.230 | 4.930 | 5.210 | 5,050,869 | +0.11(+2.16%) |
Feb 05, 2018 | 5.160 | 5.230 | 5.100 | 5.100 | 5,312,405 | -0.10(-1.92%) |
Feb 02, 2018 | 5.170 | 5.300 | 5.090 | 5.200 | 4,658,136 | +0.00(+0.00%) |
Feb 01, 2018 | 5.130 | 5.250 | 5.090 | 5.200 | 4,175,369 | +0.05(+0.97%) |
Jan 31, 2018 | 5.330 | 5.351 | 5.110 | 5.150 | 5,608,057 | -0.05(-0.96%) |
Jan 30, 2018 | 5.190 | 5.280 | 5.110 | 5.200 | 6,274,879 | +0.00(+0.00%) |
Jan 29, 2018 | 5.260 | 5.280 | 5.150 | 5.200 | 5,938,870 | -0.08(-1.52%) |
Jan 26, 2018 | 5.430 | 5.440 | 5.230 | 5.280 | 6,400,210 | -0.14(-2.58%) |
Jan 25, 2018 | 5.530 | 5.530 | 5.360 | 5.420 | 4,342,200 | -0.07(-1.28%) |
Jan 24, 2018 | 5.550 | 5.615 | 5.450 | 5.490 | 4,574,254 | -0.06(-1.08%) |
Jan 23, 2018 | 5.580 | 5.650 | 5.490 | 5.550 | 5,382,444 | -0.05(-0.89%) |
Jan 22, 2018 | 5.510 | 5.600 | 5.370 | 5.600 | 7,155,736 | +0.04(+0.72%) |
Jan 19, 2018 | 5.520 | 5.595 | 5.470 | 5.560 | 5,310,045 | +0.03(+0.54%) |
Jan 18, 2018 | 5.620 | 5.620 | 5.510 | 5.530 | 3,653,511 | -0.10(-1.78%) |
Jan 17, 2018 | 5.520 | 5.680 | 5.480 | 5.630 | 6,765,893 | +0.12(+2.18%) |
Jan 16, 2018 | 5.690 | 5.690 | 5.480 | 5.510 | 5,166,281 | -0.13(-2.30%) |
Jan 12, 2018 | 5.640 | 5.640 | 5.640 | 0 | -0.08(-1.40%) | |
Jan 11, 2018 | 5.610 | 5.740 | 5.550 | 5.720 | 5,936,353 | +0.13(+2.33%) |
Jan 10, 2018 | 5.590 | 4,024,813 | -0.07(-1.24%) | |||
Jan 09, 2018 | 5.680 | 5.700 | 5.500 | 5.660 | 5,952,911 | +0.01(+0.18%) |
Jan 08, 2018 | 5.900 | 5.960 | 5.585 | 5.650 | 10,751,567 | -0.25(-4.24%) |
Jan 05, 2018 | 6.120 | 6.120 | 5.850 | 5.900 | 8,222,708 | -0.08(-1.34%) |
Jan 04, 2018 | 6.160 | 6.190 | 5.930 | 5.980 | 5,325,191 | -0.15(-2.45%) |
Jan 03, 2018 | 6.000 | 6.220 | 5.960 | 6.130 | 5,001,890 | +0.12(+2.00%) |
Jan 02, 2018 | 5.780 | 6.040 | 5.740 | 6.010 | 6,279,877 | +0.30(+5.25%) |
Dec 29, 2017 | 5.710 | 5.710 | 5.710 | 0 | -0.20(-3.38%) | |
Dec 28, 2017 | 5.880 | 5.950 | 5.830 | 5.910 | 3,326,394 | +0.02(+0.34%) |
Dec 27, 2017 | 5.950 | 6.055 | 5.870 | 5.890 | 4,976,078 | -0.08(-1.34%) |
Dec 26, 2017 | 6.010 | 6.070 | 5.920 | 5.970 | 2,957,620 | -0.04(-0.67%) |
Dec 22, 2017 | 6.020 | 6.050 | 5.920 | 6.010 | 5,367,557 | -0.05(-0.83%) |
Dec 21, 2017 | 6.180 | 6.200 | 6.050 | 6.060 | 5,047,463 | -0.13(-2.10%) |
Dec 20, 2017 | 6.220 | 6.229 | 6.080 | 6.190 | 3,106,862 | +0.01(+0.16%) |
Dec 19, 2017 | 6.390 | 6.450 | 6.100 | 6.180 | 7,274,400 | -0.21(-3.29%) |
Dec 18, 2017 | 6.280 | 6.430 | 6.250 | 6.390 | 4,369,054 | +0.09(+1.43%) |
Dec 15, 2017 | 6.380 | 6.430 | 6.060 | 6.300 | 14,843,003 | -0.52(-7.62%) |
Dec 14, 2017 | 7.000 | 7.120 | 6.810 | 6.820 | 4,645,741 | -0.20(-2.85%) |
Dec 13, 2017 | 7.000 | 7.170 | 6.960 | 7.020 | 2,627,181 | +0.03(+0.43%) |
Dec 12, 2017 | 7.180 | 7.221 | 6.930 | 6.990 | 4,567,358 | -0.15(-2.10%) |
Dec 11, 2017 | 7.010 | 7.320 | 6.930 | 7.140 | 7,103,538 | +0.17(+2.44%) |
Dec 08, 2017 | 6.830 | 6.990 | 6.770 | 6.970 | 4,598,114 | +0.00(+0.00%) |
Dec 07, 2017 | 6.740 | 6.930 | 6.730 | 3,156,942 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.640 | 6.790 | 6.550 | 6.780 | 2,951,012 | +0.12(+1.80%) |
Dec 05, 2017 | 6.825 | 6.849 | 6.660 | 6.660 | 3,763,509 | -0.03(-0.45%) |
Dec 04, 2017 | 6.840 | 6.880 | 6.630 | 6.690 | 3,950,450 | -0.08(-1.18%) |