Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.351 | 5.363 | 5.271 | 5.283 | 2,820,669 | -0.01(-0.14%) |
Feb 27, 2018 | 5.313 | 5.336 | 5.283 | 5.290 | 2,704,483 | -0.02(-0.43%) |
Feb 26, 2018 | 5.294 | 5.313 | 5.254 | 5.313 | 3,536,720 | +0.02(+0.29%) |
Feb 23, 2018 | 5.252 | 5.306 | 5.237 | 5.298 | 2,191,671 | +0.10(+1.91%) |
Feb 22, 2018 | 5.191 | 5.199 | 2,396,828 | -0.08(-1.59%) | ||
Feb 21, 2018 | 5.275 | 5.359 | 5.298 | 5.283 | 2,744,766 | -0.02(-0.29%) |
Feb 20, 2018 | 5.283 | 5.306 | 5.254 | 5.298 | 3,336,578 | +0.07(+1.31%) |
Feb 16, 2018 | 5.229 | 5.229 | 5.229 | 0 | -0.05(-0.87%) | |
Feb 15, 2018 | 5.313 | 5.321 | 5.229 | 5.275 | 3,493,880 | +0.11(+2.22%) |
Feb 14, 2018 | 5.031 | 5.176 | 5.023 | 5.160 | 3,288,587 | +0.13(+2.58%) |
Feb 13, 2018 | 5.015 | 5.054 | 5.000 | 5.031 | 3,081,017 | +0.03(+0.61%) |
Feb 12, 2018 | 4.985 | 5.031 | 4.947 | 5.000 | 2,401,794 | +0.08(+1.55%) |
Feb 09, 2018 | 4.954 | 4.977 | 4.809 | 4.924 | 7,016,567 | -0.03(-0.62%) |
Feb 08, 2018 | 5.092 | 5.092 | 4.947 | 4.954 | 10,872,119 | -0.15(-2.84%) |
Feb 07, 2018 | 5.084 | 5.138 | 5.069 | 5.099 | 11,028,902 | +0.03(+0.60%) |
Feb 06, 2018 | 4.947 | 5.099 | 4.947 | 5.069 | 16,639,467 | -0.03(-0.52%) |
Feb 05, 2018 | 5.153 | 5.237 | 5.035 | 5.096 | 11,080,602 | -0.07(-1.40%) |
Feb 02, 2018 | 5.271 | 5.271 | 5.168 | 5.168 | 3,139,038 | -0.08(-1.60%) |
Feb 01, 2018 | 5.199 | 5.252 | 5.191 | 5.252 | 2,715,898 | +0.07(+1.33%) |
Jan 31, 2018 | 5.244 | 5.252 | 5.168 | 5.183 | 3,009,988 | -0.06(-1.16%) |
Jan 30, 2018 | 5.290 | 5.294 | 5.237 | 5.244 | 3,573,471 | -0.08(-1.58%) |
Jan 29, 2018 | 5.313 | 5.359 | 5.313 | 5.328 | 2,496,607 | +0.00(+0.00%) |
Jan 26, 2018 | 5.306 | 5.332 | 5.290 | 5.328 | 1,732,079 | +0.03(+0.58%) |
Jan 25, 2018 | 5.359 | 5.359 | 5.290 | 5.298 | 2,848,812 | +0.01(+0.14%) |
Jan 24, 2018 | 5.321 | 5.336 | 5.252 | 5.290 | 2,184,380 | +0.03(+0.58%) |
Jan 23, 2018 | 5.275 | 5.283 | 5.244 | 5.260 | 2,821,822 | -0.07(-1.29%) |
Jan 22, 2018 | 5.298 | 5.336 | 5.298 | 5.328 | 3,591,022 | +0.04(+0.72%) |
Jan 19, 2018 | 5.290 | 5.313 | 5.260 | 5.290 | 1,724,024 | +0.00(+0.00%) |
Jan 18, 2018 | 5.298 | 5.306 | 5.275 | 5.290 | 3,356,611 | +0.05(+1.02%) |
Jan 17, 2018 | 5.237 | 5.267 | 5.214 | 5.237 | 7,631,263 | +0.04(+0.73%) |
Jan 16, 2018 | 5.244 | 5.252 | 5.168 | 5.199 | 4,041,364 | -0.05(-1.02%) |
Jan 12, 2018 | 5.252 | 5.252 | 5.252 | 0 | +0.07(+1.33%) | |
Jan 11, 2018 | 5.130 | 5.180 | 5.122 | 5.183 | 4,123,418 | +0.10(+1.95%) |
Jan 10, 2018 | 5.130 | 5.076 | 5.084 | 3,071,591 | +0.08(+1.68%) | |
Jan 09, 2018 | 5.008 | 5.031 | 4.985 | 5.000 | 2,579,754 | +0.09(+1.87%) |
Jan 08, 2018 | 4.901 | 4.921 | 4.886 | 4.909 | 2,207,934 | +0.01(+0.16%) |
Jan 05, 2018 | 4.909 | 4.916 | 4.863 | 4.901 | 2,073,615 | +0.01(+0.16%) |
Jan 04, 2018 | 4.870 | 4.912 | 4.870 | 4.893 | 3,856,695 | +0.05(+1.10%) |
Jan 03, 2018 | 4.847 | 4.867 | 4.825 | 4.840 | 1,665,744 | +0.00(+0.00%) |
Jan 02, 2018 | 4.847 | 4.847 | 4.825 | 4.840 | 1,898,417 | +0.03(+0.64%) |
Dec 29, 2017 | 4.809 | 4.809 | 4.809 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.832 | 4.844 | 4.802 | 4.809 | 1,418,660 | +0.06(+1.29%) |
Dec 27, 2017 | 4.771 | 4.771 | 4.748 | 4.748 | 1,112,577 | +0.00(+0.00%) |
Dec 26, 2017 | 4.771 | 4.786 | 4.733 | 4.748 | 662,502 | -0.01(-0.16%) |
Dec 22, 2017 | 4.763 | 4.767 | 4.741 | 4.756 | 1,035,637 | -0.02(-0.48%) |
Dec 21, 2017 | 4.763 | 4.802 | 4.748 | 4.779 | 1,008,266 | +0.00(+0.00%) |
Dec 20, 2017 | 4.809 | 4.825 | 4.763 | 4.779 | 1,298,970 | -0.04(-0.79%) |
Dec 19, 2017 | 4.847 | 4.847 | 4.802 | 4.817 | 2,275,236 | +0.02(+0.48%) |
Dec 18, 2017 | 4.817 | 4.825 | 4.786 | 4.794 | 2,369,783 | +0.08(+1.62%) |
Dec 15, 2017 | 4.710 | 4.741 | 4.699 | 4.718 | 1,565,156 | -0.02(-0.48%) |
Dec 14, 2017 | 4.779 | 4.786 | 4.725 | 4.741 | 1,763,792 | +0.00(+0.00%) |
Dec 13, 2017 | 4.771 | 4.779 | 4.741 | 4.741 | 1,942,755 | +0.01(+0.16%) |
Dec 12, 2017 | 4.710 | 4.741 | 4.702 | 4.733 | 1,002,188 | +0.00(+0.00%) |
Dec 11, 2017 | 4.733 | 4.748 | 4.725 | 4.733 | 1,528,206 | +0.01(+0.16%) |
Dec 08, 2017 | 4.695 | 4.725 | 4.680 | 4.725 | 2,104,390 | +0.05(+1.14%) |
Dec 07, 2017 | 4.649 | 4.687 | 4.641 | 4.672 | 2,111,109 | +0.00(+0.00%) |
Dec 06, 2017 | 4.649 | 4.687 | 4.649 | 4.672 | 1,417,274 | -0.01(-0.16%) |
Dec 05, 2017 | 4.710 | 4.710 | 4.664 | 4.680 | 1,760,006 | -0.04(-0.81%) |
Dec 04, 2017 | 4.733 | 4.733 | 4.710 | 4.718 | 4,403,750 | +0.03(+0.65%) |