Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.357 | 5.368 | 5.276 | 5.288 | 2,817,888 | -0.01(-0.14%) |
Feb 27, 2018 | 5.318 | 5.341 | 5.288 | 5.295 | 2,701,816 | -0.02(-0.43%) |
Feb 26, 2018 | 5.299 | 5.318 | 5.259 | 5.318 | 3,533,233 | +0.02(+0.29%) |
Feb 23, 2018 | 5.257 | 5.311 | 5.242 | 5.303 | 2,189,510 | +0.10(+1.91%) |
Feb 22, 2018 | 5.196 | 5.204 | 2,394,465 | -0.08(-1.59%) | ||
Feb 21, 2018 | 5.280 | 5.364 | 5.303 | 5.288 | 2,742,059 | -0.02(-0.29%) |
Feb 20, 2018 | 5.288 | 5.311 | 5.260 | 5.303 | 3,333,288 | +0.07(+1.31%) |
Feb 16, 2018 | 5.234 | 5.234 | 5.234 | 0 | -0.05(-0.87%) | |
Feb 15, 2018 | 5.318 | 5.326 | 5.234 | 5.280 | 3,490,435 | +0.11(+2.22%) |
Feb 14, 2018 | 5.036 | 5.181 | 5.028 | 5.166 | 3,285,344 | +0.13(+2.58%) |
Feb 13, 2018 | 5.020 | 5.059 | 5.005 | 5.036 | 3,077,979 | +0.03(+0.61%) |
Feb 12, 2018 | 4.990 | 5.036 | 4.952 | 5.005 | 2,399,426 | +0.08(+1.55%) |
Feb 09, 2018 | 4.959 | 4.982 | 4.814 | 4.929 | 7,009,649 | -0.03(-0.62%) |
Feb 08, 2018 | 5.097 | 5.097 | 4.952 | 4.959 | 10,861,399 | -0.15(-2.84%) |
Feb 07, 2018 | 5.089 | 5.143 | 5.074 | 5.104 | 11,018,027 | +0.03(+0.60%) |
Feb 06, 2018 | 4.952 | 5.104 | 4.952 | 5.074 | 16,623,060 | -0.03(-0.52%) |
Feb 05, 2018 | 5.158 | 5.242 | 5.039 | 5.101 | 11,069,677 | -0.07(-1.40%) |
Feb 02, 2018 | 5.276 | 5.276 | 5.173 | 5.173 | 3,135,943 | -0.08(-1.60%) |
Feb 01, 2018 | 5.204 | 5.257 | 5.196 | 5.257 | 2,713,220 | +0.07(+1.33%) |
Jan 31, 2018 | 5.250 | 5.257 | 5.173 | 5.188 | 3,007,020 | -0.06(-1.16%) |
Jan 30, 2018 | 5.295 | 5.299 | 5.242 | 5.250 | 3,569,947 | -0.08(-1.58%) |
Jan 29, 2018 | 5.318 | 5.364 | 5.318 | 5.334 | 2,494,145 | +0.00(+0.00%) |
Jan 26, 2018 | 5.311 | 5.337 | 5.296 | 5.334 | 1,730,371 | +0.03(+0.58%) |
Jan 25, 2018 | 5.364 | 5.364 | 5.295 | 5.303 | 2,846,003 | +0.01(+0.14%) |
Jan 24, 2018 | 5.326 | 5.341 | 5.257 | 5.295 | 2,182,226 | +0.03(+0.58%) |
Jan 23, 2018 | 5.280 | 5.288 | 5.250 | 5.265 | 2,819,039 | -0.07(-1.29%) |
Jan 22, 2018 | 5.303 | 5.341 | 5.303 | 5.334 | 3,587,481 | +0.04(+0.72%) |
Jan 19, 2018 | 5.295 | 5.318 | 5.265 | 5.295 | 1,722,324 | +0.00(+0.00%) |
Jan 18, 2018 | 5.303 | 5.311 | 5.280 | 5.295 | 3,353,301 | +0.05(+1.02%) |
Jan 17, 2018 | 5.242 | 5.273 | 5.219 | 5.242 | 7,623,738 | +0.04(+0.73%) |
Jan 16, 2018 | 5.250 | 5.257 | 5.173 | 5.204 | 4,037,379 | -0.05(-1.02%) |
Jan 12, 2018 | 5.257 | 5.257 | 5.257 | 0 | +0.07(+1.33%) | |
Jan 11, 2018 | 5.135 | 5.185 | 5.127 | 5.188 | 4,119,352 | +0.10(+1.95%) |
Jan 10, 2018 | 5.135 | 5.082 | 5.089 | 3,068,562 | +0.08(+1.68%) | |
Jan 09, 2018 | 5.013 | 5.036 | 4.990 | 5.005 | 2,577,210 | +0.09(+1.87%) |
Jan 08, 2018 | 4.906 | 4.926 | 4.890 | 4.913 | 2,205,757 | +0.01(+0.16%) |
Jan 05, 2018 | 4.913 | 4.921 | 4.868 | 4.906 | 2,071,570 | +0.01(+0.16%) |
Jan 04, 2018 | 4.875 | 4.917 | 4.875 | 4.898 | 3,852,892 | +0.05(+1.10%) |
Jan 03, 2018 | 4.852 | 4.871 | 4.829 | 4.845 | 1,664,101 | +0.00(+0.00%) |
Jan 02, 2018 | 4.852 | 4.852 | 4.829 | 4.845 | 1,896,545 | +0.03(+0.63%) |
Dec 29, 2017 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.837 | 4.848 | 4.806 | 4.814 | 1,417,261 | +0.06(+1.29%) |
Dec 27, 2017 | 4.776 | 4.776 | 4.753 | 4.753 | 1,111,480 | +0.00(+0.00%) |
Dec 26, 2017 | 4.776 | 4.791 | 4.738 | 4.753 | 661,849 | -0.01(-0.16%) |
Dec 22, 2017 | 4.768 | 4.772 | 4.745 | 4.761 | 1,034,616 | -0.02(-0.48%) |
Dec 21, 2017 | 4.768 | 4.806 | 4.753 | 4.783 | 1,007,272 | +0.00(+0.00%) |
Dec 20, 2017 | 4.814 | 4.829 | 4.768 | 4.783 | 1,297,690 | -0.04(-0.79%) |
Dec 19, 2017 | 4.852 | 4.852 | 4.806 | 4.822 | 2,272,993 | +0.02(+0.48%) |
Dec 18, 2017 | 4.822 | 4.829 | 4.791 | 4.799 | 2,367,446 | +0.08(+1.62%) |
Dec 15, 2017 | 4.715 | 4.745 | 4.703 | 4.722 | 1,563,613 | -0.02(-0.48%) |
Dec 14, 2017 | 4.783 | 4.791 | 4.730 | 4.745 | 1,762,053 | +0.00(+0.00%) |
Dec 13, 2017 | 4.776 | 4.783 | 4.745 | 4.745 | 1,940,839 | +0.01(+0.16%) |
Dec 12, 2017 | 4.715 | 4.745 | 4.707 | 4.738 | 1,001,200 | +0.00(+0.00%) |
Dec 11, 2017 | 4.738 | 4.753 | 4.730 | 4.738 | 1,526,699 | +0.01(+0.16%) |
Dec 08, 2017 | 4.699 | 4.730 | 4.684 | 4.730 | 2,102,315 | +0.05(+1.14%) |
Dec 07, 2017 | 4.654 | 4.692 | 4.646 | 4.676 | 2,109,027 | +0.00(+0.00%) |
Dec 06, 2017 | 4.654 | 4.692 | 4.654 | 4.676 | 1,415,877 | -0.01(-0.16%) |
Dec 05, 2017 | 4.715 | 4.715 | 4.669 | 4.684 | 1,758,271 | -0.04(-0.81%) |
Dec 04, 2017 | 4.738 | 4.738 | 4.715 | 4.722 | 4,399,407 | +0.03(+0.65%) |