Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.890 | 3.980 | 3.820 | 3.850 | 507,312 | -0.05(-1.28%) |
Feb 27, 2018 | 3.980 | 4.080 | 3.860 | 3.900 | 657,879 | -0.05(-1.27%) |
Feb 26, 2018 | 4.200 | 4.250 | 3.870 | 3.950 | 1,207,739 | -1.11(-21.94%) |
Feb 23, 2018 | 4.690 | 5.160 | 4.690 | 5.060 | 489,108 | +0.43(+9.29%) |
Feb 22, 2018 | 4.510 | 4.660 | 4.450 | 4.630 | 94,700 | +0.13(+2.89%) |
Feb 21, 2018 | 4.500 | 4.650 | 4.490 | 4.500 | 112,793 | +0.02(+0.45%) |
Feb 20, 2018 | 4.600 | 4.670 | 4.470 | 4.480 | 61,943 | -0.13(-2.82%) |
Feb 16, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.01(+0.22%) | |
Feb 15, 2018 | 4.650 | 4.700 | 4.520 | 4.600 | 79,999 | -0.05(-1.08%) |
Feb 14, 2018 | 4.510 | 4.720 | 4.510 | 4.650 | 109,612 | +0.11(+2.42%) |
Feb 13, 2018 | 4.520 | 4.555 | 4.480 | 4.540 | 36,735 | +0.01(+0.22%) |
Feb 12, 2018 | 4.640 | 4.709 | 4.510 | 4.530 | 55,078 | -0.11(-2.37%) |
Feb 09, 2018 | 4.530 | 4.670 | 4.450 | 4.640 | 249,692 | +0.20(+4.50%) |
Feb 08, 2018 | 4.460 | 4.640 | 4.380 | 4.440 | 94,295 | -0.02(-0.45%) |
Feb 07, 2018 | 4.480 | 4.560 | 4.400 | 4.460 | 80,787 | -0.04(-0.89%) |
Feb 06, 2018 | 4.290 | 4.560 | 4.230 | 4.500 | 180,550 | +0.03(+0.67%) |
Feb 05, 2018 | 4.580 | 4.670 | 4.410 | 4.470 | 139,574 | -0.17(-3.66%) |
Feb 02, 2018 | 4.810 | 4.820 | 4.550 | 4.640 | 183,686 | -0.19(-3.93%) |
Feb 01, 2018 | 5.030 | 5.080 | 4.820 | 4.830 | 220,826 | -0.23(-4.55%) |
Jan 31, 2018 | 5.070 | 5.180 | 4.970 | 5.060 | 225,721 | +0.03(+0.60%) |
Jan 30, 2018 | 5.000 | 5.070 | 4.930 | 5.030 | 157,616 | -0.04(-0.79%) |
Jan 29, 2018 | 5.040 | 5.150 | 4.960 | 5.070 | 244,187 | +0.05(+1.00%) |
Jan 26, 2018 | 5.030 | 5.200 | 5.000 | 5.020 | 234,383 | +0.04(+0.80%) |
Jan 25, 2018 | 5.210 | 5.270 | 4.814 | 4.980 | 566,305 | -0.29(-5.50%) |
Jan 24, 2018 | 4.780 | 5.299 | 4.780 | 5.270 | 1,073,155 | +0.51(+10.71%) |
Jan 23, 2018 | 4.780 | 4.780 | 4.713 | 4.760 | 225,880 | +0.01(+0.21%) |
Jan 22, 2018 | 4.750 | 4.780 | 4.680 | 4.750 | 62,574 | +0.03(+0.64%) |
Jan 19, 2018 | 4.870 | 4.870 | 4.670 | 4.720 | 110,751 | -0.09(-1.87%) |
Jan 18, 2018 | 4.840 | 4.895 | 4.775 | 4.810 | 181,121 | +0.00(+0.00%) |
Jan 17, 2018 | 4.720 | 4.830 | 4.661 | 4.810 | 237,322 | +0.17(+3.66%) |
Jan 16, 2018 | 4.800 | 4.810 | 4.610 | 4.640 | 199,922 | -0.10(-2.11%) |
Jan 12, 2018 | 4.740 | 4.740 | 4.740 | 0 | -0.06(-1.25%) | |
Jan 11, 2018 | 4.630 | 4.980 | 4.590 | 4.800 | 417,668 | +0.17(+3.67%) |
Jan 10, 2018 | 4.920 | 4.330 | 4.630 | 694,015 | +0.26(+5.95%) | |
Jan 09, 2018 | 4.440 | 4.490 | 4.210 | 4.370 | 399,422 | -0.04(-0.91%) |
Jan 08, 2018 | 4.370 | 4.578 | 4.260 | 4.410 | 198,199 | +0.04(+0.92%) |
Jan 05, 2018 | 4.290 | 4.410 | 4.180 | 4.370 | 262,687 | +0.07(+1.63%) |
Jan 04, 2018 | 4.640 | 4.728 | 4.280 | 4.300 | 317,011 | -0.20(-4.44%) |
Jan 03, 2018 | 4.150 | 4.740 | 4.070 | 4.500 | 851,912 | +0.36(+8.70%) |
Jan 02, 2018 | 4.050 | 4.300 | 4.050 | 4.140 | 379,585 | +0.11(+2.73%) |
Dec 29, 2017 | 4.030 | 4.030 | 4.030 | 0 | +0.02(+0.50%) | |
Dec 28, 2017 | 4.000 | 4.040 | 3.910 | 4.010 | 97,553 | +0.00(+0.00%) |
Dec 27, 2017 | 3.910 | 4.079 | 3.910 | 4.010 | 103,125 | +0.10(+2.56%) |
Dec 26, 2017 | 3.970 | 4.000 | 3.900 | 3.910 | 54,990 | -0.08(-2.01%) |
Dec 22, 2017 | 3.900 | 4.065 | 3.840 | 3.990 | 206,411 | +0.13(+3.37%) |
Dec 21, 2017 | 3.870 | 3.940 | 3.810 | 3.860 | 115,147 | -0.04(-1.03%) |
Dec 20, 2017 | 3.790 | 3.980 | 3.790 | 3.900 | 141,081 | +0.08(+2.09%) |
Dec 19, 2017 | 3.880 | 3.960 | 3.720 | 3.820 | 185,965 | -0.03(-0.78%) |
Dec 18, 2017 | 3.960 | 3.990 | 3.840 | 3.850 | 138,614 | -0.04(-1.03%) |
Dec 15, 2017 | 3.930 | 4.000 | 3.850 | 3.890 | 169,549 | +0.01(+0.26%) |
Dec 14, 2017 | 3.770 | 4.010 | 3.770 | 3.880 | 162,890 | +0.14(+3.74%) |
Dec 13, 2017 | 3.530 | 3.796 | 3.530 | 3.740 | 413,225 | +0.17(+4.76%) |
Dec 12, 2017 | 3.840 | 3.900 | 3.520 | 3.570 | 563,413 | -0.31(-7.99%) |
Dec 11, 2017 | 3.950 | 4.000 | 3.850 | 3.880 | 157,590 | -0.07(-1.77%) |
Dec 08, 2017 | 3.960 | 4.030 | 3.920 | 3.950 | 113,713 | -0.02(-0.50%) |
Dec 07, 2017 | 3.990 | 4.080 | 3.930 | 3.970 | 96,036 | -0.01(-0.25%) |
Dec 06, 2017 | 4.010 | 4.060 | 3.960 | 3.980 | 129,468 | -0.04(-1.00%) |
Dec 05, 2017 | 4.010 | 4.180 | 4.001 | 4.020 | 140,736 | -0.01(-0.25%) |
Dec 04, 2017 | 4.030 | 4.170 | 4.030 | 4.030 | 202,896 | +0.00(+0.00%) |