Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.950 | 4.950 | 4.600 | 4.670 | 217,864 | -0.28(-5.66%) |
Feb 27, 2018 | 4.900 | 5.080 | 4.900 | 4.950 | 186,279 | +0.21(+4.43%) |
Feb 26, 2018 | 4.880 | 4.920 | 4.710 | 4.740 | 91,397 | -0.14(-2.87%) |
Feb 23, 2018 | 4.960 | 4.985 | 4.840 | 4.880 | 85,205 | -0.06(-1.21%) |
Feb 22, 2018 | 5.000 | 5.050 | 4.900 | 4.940 | 106,710 | -0.07(-1.40%) |
Feb 21, 2018 | 4.950 | 5.100 | 4.890 | 5.010 | 107,414 | +0.11(+2.24%) |
Feb 20, 2018 | 4.940 | 5.090 | 4.830 | 4.900 | 177,746 | -0.16(-3.16%) |
Feb 16, 2018 | 5.060 | 5.060 | 5.060 | 0 | -0.11(-2.13%) | |
Feb 15, 2018 | 4.890 | 5.235 | 4.720 | 5.170 | 181,066 | +0.41(+8.61%) |
Feb 14, 2018 | 4.700 | 4.930 | 4.600 | 4.760 | 225,637 | +0.13(+2.81%) |
Feb 13, 2018 | 4.580 | 4.772 | 4.400 | 4.630 | 520,391 | +0.01(+0.22%) |
Feb 12, 2018 | 4.670 | 4.790 | 4.460 | 4.620 | 430,999 | +0.07(+1.54%) |
Feb 09, 2018 | 4.870 | 4.910 | 4.400 | 4.550 | 471,813 | -0.11(-2.36%) |
Feb 08, 2018 | 4.850 | 4.930 | 4.650 | 4.660 | 344,136 | -0.11(-2.31%) |
Feb 07, 2018 | 4.970 | 4.970 | 4.691 | 4.770 | 272,345 | -0.05(-1.04%) |
Feb 06, 2018 | 4.840 | 5.000 | 4.620 | 4.820 | 383,332 | +0.00(+0.10%) |
Feb 05, 2018 | 5.120 | 5.180 | 4.800 | 4.815 | 216,958 | -0.34(-6.69%) |
Feb 02, 2018 | 5.460 | 5.460 | 4.960 | 5.160 | 439,408 | -0.32(-5.84%) |
Feb 01, 2018 | 5.620 | 5.810 | 5.450 | 5.480 | 109,289 | -0.26(-4.53%) |
Jan 31, 2018 | 5.560 | 5.800 | 5.560 | 5.740 | 302,812 | +0.22(+3.99%) |
Jan 30, 2018 | 5.710 | 5.710 | 5.677 | 5.520 | 148,536 | -0.29(-4.99%) |
Jan 29, 2018 | 5.890 | 5.890 | 5.710 | 5.810 | 73,378 | -0.13(-2.19%) |
Jan 26, 2018 | 6.010 | 6.010 | 5.820 | 5.940 | 501,549 | -0.01(-0.17%) |
Jan 25, 2018 | 6.050 | 6.070 | 5.871 | 5.950 | 286,102 | +0.01(+0.17%) |
Jan 24, 2018 | 5.620 | 5.980 | 5.600 | 5.940 | 393,777 | +0.34(+6.07%) |
Jan 23, 2018 | 5.580 | 5.610 | 5.510 | 5.600 | 147,834 | +0.05(+0.90%) |
Jan 22, 2018 | 5.470 | 5.600 | 5.310 | 5.550 | 198,681 | +0.10(+1.83%) |
Jan 19, 2018 | 5.550 | 5.580 | 5.450 | 5.450 | 147,892 | -0.10(-1.80%) |
Jan 18, 2018 | 5.650 | 5.650 | 5.500 | 5.550 | 140,709 | +0.04(+0.73%) |
Jan 17, 2018 | 5.580 | 5.600 | 5.410 | 5.510 | 154,878 | +0.03(+0.55%) |
Jan 16, 2018 | 5.650 | 5.700 | 5.450 | 5.480 | 272,270 | -0.11(-1.97%) |
Jan 12, 2018 | 5.590 | 5.590 | 5.590 | 0 | -0.30(-5.09%) | |
Jan 11, 2018 | 6.070 | 6.170 | 5.890 | 5.890 | 380,836 | -0.26(-4.23%) |
Jan 10, 2018 | 6.070 | 6.190 | 5.870 | 6.150 | 292,048 | +0.03(+0.49%) |
Jan 09, 2018 | 6.010 | 6.250 | 6.000 | 6.120 | 347,600 | +0.10(+1.66%) |
Jan 08, 2018 | 6.300 | 6.300 | 6.010 | 6.020 | 314,919 | -0.31(-4.90%) |
Jan 05, 2018 | 6.130 | 6.500 | 6.080 | 6.330 | 272,527 | +0.21(+3.43%) |
Jan 04, 2018 | 6.190 | 6.290 | 6.000 | 6.120 | 189,863 | +0.01(+0.16%) |
Jan 03, 2018 | 6.300 | 6.360 | 6.110 | 6.110 | 206,351 | -0.16(-2.55%) |
Jan 02, 2018 | 5.880 | 6.500 | 5.870 | 6.270 | 436,939 | +0.55(+9.62%) |
Dec 29, 2017 | 5.720 | 5.720 | 5.720 | 0 | -0.11(-1.89%) | |
Dec 28, 2017 | 5.640 | 5.870 | 5.600 | 5.830 | 189,712 | +0.20(+3.55%) |
Dec 27, 2017 | 5.680 | 5.770 | 5.579 | 5.630 | 288,165 | -0.02(-0.35%) |
Dec 26, 2017 | 5.800 | 5.815 | 5.580 | 5.650 | 226,585 | -0.15(-2.59%) |
Dec 22, 2017 | 5.770 | 5.920 | 5.750 | 5.800 | 198,447 | +0.04(+0.69%) |
Dec 21, 2017 | 5.700 | 5.790 | 5.570 | 5.760 | 499,938 | +0.07(+1.23%) |
Dec 20, 2017 | 5.810 | 5.960 | 5.590 | 5.690 | 307,856 | -0.17(-2.90%) |
Dec 19, 2017 | 5.990 | 6.000 | 5.790 | 5.860 | 280,363 | -0.15(-2.50%) |
Dec 18, 2017 | 6.160 | 6.180 | 5.900 | 6.010 | 369,393 | -0.09(-1.48%) |
Dec 15, 2017 | 6.280 | 6.470 | 5.850 | 6.100 | 452,087 | -0.25(-3.94%) |
Dec 14, 2017 | 6.440 | 6.870 | 6.290 | 6.350 | 433,929 | -0.15(-2.31%) |
Dec 13, 2017 | 6.130 | 6.540 | 6.010 | 6.500 | 853,126 | +0.38(+6.21%) |
Dec 12, 2017 | 5.900 | 6.210 | 5.870 | 6.120 | 777,262 | +0.14(+2.34%) |
Dec 11, 2017 | 6.040 | 6.560 | 5.770 | 5.980 | 810,713 | -0.02(-0.33%) |
Dec 08, 2017 | 5.130 | 6.060 | 5.130 | 6.000 | 1,233,229 | +0.88(+17.19%) |
Dec 07, 2017 | 5.310 | 5.780 | 5.070 | 5.120 | 663,468 | -0.22(-4.12%) |
Dec 06, 2017 | 5.190 | 5.600 | 5.025 | 5.340 | 633,536 | +0.15(+2.89%) |
Dec 05, 2017 | 5.310 | 5.310 | 4.600 | 5.190 | 1,409,283 | -0.01(-0.19%) |
Dec 04, 2017 | 6.550 | 6.550 | 5.100 | 5.200 | 2,177,582 | -0.82(-13.62%) |