Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.415 | 4.467 | 4.364 | 4.411 | 4,573 | -0.01(-0.18%) |
Feb 27, 2018 | 4.395 | 4.459 | 4.372 | 4.419 | 30,341 | +0.03(+0.63%) |
Feb 26, 2018 | 4.419 | 4.427 | 4.392 | 4.392 | 3,974 | +0.01(+0.18%) |
Feb 23, 2018 | 4.253 | 4.440 | 4.245 | 4.384 | 37,601 | +0.11(+2.50%) |
Feb 22, 2018 | 4.304 | 4.356 | 4.269 | 4.277 | 20,417 | -0.07(-1.55%) |
Feb 21, 2018 | 4.300 | 4.380 | 4.253 | 4.344 | 21,093 | +0.08(+1.76%) |
Feb 20, 2018 | 4.380 | 4.459 | 4.245 | 4.269 | 54,870 | -0.15(-3.49%) |
Feb 16, 2018 | 4.423 | 4.423 | 4.423 | 0 | +0.00(+0.09%) | |
Feb 15, 2018 | 4.380 | 4.459 | 4.342 | 4.419 | 28,450 | +0.06(+1.45%) |
Feb 14, 2018 | 4.352 | 4.406 | 4.344 | 4.356 | 40,144 | -0.01(-0.18%) |
Feb 13, 2018 | 4.324 | 4.435 | 4.324 | 4.364 | 38,165 | -0.00(-0.09%) |
Feb 12, 2018 | 4.455 | 4.498 | 4.293 | 4.368 | 62,774 | -0.01(-0.27%) |
Feb 09, 2018 | 4.718 | 4.718 | 4.085 | 4.380 | 140,314 | -0.39(-8.16%) |
Feb 08, 2018 | 4.872 | 4.872 | 4.730 | 4.769 | 64,439 | -0.06(-1.30%) |
Feb 07, 2018 | 4.733 | 4.733 | 4.832 | 49,699 | +0.10(+2.08%) | |
Feb 06, 2018 | 5.091 | 5.154 | 4.470 | 4.733 | 144,958 | -0.37(-7.24%) |
Feb 05, 2018 | 5.201 | 5.201 | 5.072 | 5.103 | 91,917 | -0.09(-1.74%) |
Feb 02, 2018 | 5.193 | 5.233 | 5.164 | 5.193 | 44,571 | -0.06(-1.20%) |
Feb 01, 2018 | 5.288 | 5.315 | 5.245 | 5.256 | 14,254 | -0.05(-0.89%) |
Jan 31, 2018 | 5.339 | 5.339 | 5.304 | 5.304 | 27,671 | -0.04(-0.81%) |
Jan 30, 2018 | 5.504 | 5.504 | 5.268 | 5.347 | 29,345 | +0.09(+1.72%) |
Jan 29, 2018 | 5.394 | 5.394 | 5.260 | 5.256 | 30,932 | -0.16(-2.98%) |
Jan 26, 2018 | 5.437 | 5.496 | 5.418 | 5.418 | 13,414 | -0.01(-0.22%) |
Jan 25, 2018 | 5.445 | 5.465 | 5.410 | 5.429 | 7,653 | +0.09(+1.69%) |
Jan 24, 2018 | 5.406 | 5.406 | 5.319 | 5.339 | 12,506 | -0.03(-0.59%) |
Jan 23, 2018 | 5.272 | 5.500 | 5.272 | 5.370 | 81,758 | +0.10(+1.86%) |
Jan 22, 2018 | 5.410 | 5.410 | 5.252 | 5.272 | 43,497 | -0.17(-3.11%) |
Jan 19, 2018 | 5.414 | 5.449 | 5.399 | 5.441 | 12,293 | +0.04(+0.65%) |
Jan 18, 2018 | 5.465 | 5.492 | 5.406 | 5.406 | 29,902 | -0.10(-1.86%) |
Jan 17, 2018 | 5.469 | 5.594 | 5.469 | 5.508 | 16,810 | +0.00(+0.07%) |
Jan 16, 2018 | 5.524 | 5.591 | 5.469 | 5.504 | 62,500 | -0.01(-0.21%) |
Jan 12, 2018 | 5.516 | 5.516 | 5.516 | 0 | +0.07(+1.37%) | |
Jan 11, 2018 | 5.606 | 5.606 | 5.429 | 5.441 | 57,215 | -0.13(-2.40%) |
Jan 10, 2018 | 5.968 | 5.363 | 5.575 | 71,324 | -0.01(-0.14%) | |
Jan 09, 2018 | 5.669 | 6.015 | 5.583 | 5.583 | 28,419 | -0.04(-0.77%) |
Jan 08, 2018 | 5.840 | 5.885 | 5.614 | 5.626 | 17,593 | -0.09(-1.58%) |
Jan 05, 2018 | 5.760 | 6.192 | 5.712 | 5.716 | 63,236 | -0.04(-0.75%) |
Jan 04, 2018 | 5.650 | 5.779 | 5.584 | 5.760 | 43,785 | +0.13(+2.30%) |
Jan 03, 2018 | 5.779 | 5.779 | 5.598 | 5.630 | 24,207 | -0.12(-2.12%) |
Jan 02, 2018 | 5.799 | 5.799 | 5.741 | 5.752 | 9,874 | -0.01(-0.14%) |
Dec 29, 2017 | 5.760 | 5.760 | 5.760 | 0 | +0.07(+1.17%) | |
Dec 28, 2017 | 5.720 | 5.791 | 5.681 | 5.693 | 55,345 | -0.04(-0.62%) |
Dec 27, 2017 | 5.677 | 5.834 | 5.632 | 5.728 | 18,003 | +0.03(+0.48%) |
Dec 26, 2017 | 5.736 | 5.740 | 5.484 | 5.701 | 21,910 | +0.14(+2.55%) |
Dec 22, 2017 | 5.555 | 5.756 | 5.555 | 5.559 | 24,418 | +0.05(+0.86%) |
Dec 21, 2017 | 5.583 | 5.677 | 5.508 | 5.512 | 57,411 | -0.12(-2.09%) |
Dec 20, 2017 | 5.622 | 5.748 | 5.583 | 5.630 | 33,234 | +0.01(+0.14%) |
Dec 19, 2017 | 5.744 | 5.783 | 5.622 | 5.622 | 24,003 | -0.24(-4.09%) |
Dec 18, 2017 | 5.881 | 5.933 | 5.815 | 5.862 | 17,894 | +0.03(+0.47%) |
Dec 15, 2017 | 5.995 | 6.058 | 5.819 | 5.834 | 51,655 | -0.08(-1.33%) |
Dec 14, 2017 | 5.995 | 5.995 | 5.740 | 5.913 | 94,575 | +0.17(+2.87%) |
Dec 13, 2017 | 5.559 | 5.874 | 5.548 | 5.748 | 105,337 | +0.17(+2.96%) |
Dec 12, 2017 | 5.209 | 5.622 | 5.209 | 5.583 | 517,407 | +0.40(+7.66%) |
Dec 11, 2017 | 4.969 | 5.178 | 4.918 | 5.186 | 39,234 | +0.25(+5.02%) |
Dec 08, 2017 | 5.166 | 5.241 | 4.934 | 4.938 | 30,647 | -0.19(-3.75%) |
Dec 07, 2017 | 5.284 | 5.307 | 4.970 | 5.131 | 128,201 | -0.15(-2.90%) |
Dec 06, 2017 | 5.496 | 5.504 | 5.284 | 5.284 | 36,614 | -0.22(-4.00%) |
Dec 05, 2017 | 5.504 | 5.583 | 5.386 | 5.504 | 35,859 | -0.06(-1.13%) |
Dec 04, 2017 | 5.512 | 5.512 | 5.500 | 5.567 | 52,346 | -0.04(-0.70%) |