Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.920 | 5.100 | 4.487 | 4.640 | 45,706 | -0.31(-6.26%) |
Feb 27, 2018 | 5.000 | 5.000 | 4.750 | 4.950 | 52,696 | -0.06(-1.20%) |
Feb 26, 2018 | 5.020 | 5.135 | 4.740 | 5.010 | 15,661 | +0.01(+0.20%) |
Feb 23, 2018 | 4.960 | 5.080 | 4.674 | 5.000 | 11,687 | +0.04(+0.81%) |
Feb 22, 2018 | 4.840 | 5.360 | 4.815 | 4.960 | 21,160 | -0.27(-5.16%) |
Feb 21, 2018 | 5.180 | 5.230 | 5.100 | 5.230 | 4,035 | +0.21(+4.18%) |
Feb 20, 2018 | 4.800 | 5.200 | 4.790 | 5.020 | 15,269 | -0.08(-1.57%) |
Feb 16, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.15(+3.03%) | |
Feb 15, 2018 | 5.311 | 5.550 | 4.830 | 4.950 | 35,178 | -0.05(-1.00%) |
Feb 14, 2018 | 4.460 | 5.140 | 4.250 | 5.000 | 43,319 | +0.21(+4.38%) |
Feb 13, 2018 | 4.920 | 4.920 | 4.650 | 4.790 | 63,240 | -0.15(-3.02%) |
Feb 12, 2018 | 5.080 | 5.280 | 4.830 | 4.939 | 35,761 | +0.17(+3.54%) |
Feb 09, 2018 | 4.690 | 5.750 | 4.690 | 4.770 | 47,065 | -0.14(-2.85%) |
Feb 08, 2018 | 5.230 | 5.400 | 4.730 | 4.910 | 46,219 | -0.63(-11.37%) |
Feb 07, 2018 | 5.900 | 6.490 | 5.580 | 5.540 | 20,889 | +0.11(+2.03%) |
Feb 06, 2018 | 5.310 | 5.590 | 5.292 | 5.430 | 16,492 | +0.20(+3.83%) |
Feb 05, 2018 | 4.620 | 5.470 | 4.500 | 5.230 | 34,422 | +0.58(+12.47%) |
Feb 02, 2018 | 4.650 | 4.660 | 4.300 | 4.650 | 38,683 | +0.03(+0.65%) |
Feb 01, 2018 | 4.530 | 4.620 | 4.360 | 4.620 | 45,596 | -0.16(-3.35%) |
Jan 31, 2018 | 4.000 | 4.900 | 3.970 | 4.780 | 110,990 | -1.14(-19.26%) |
Jan 30, 2018 | 5.900 | 6.000 | 5.400 | 5.920 | 57,780 | -0.18(-2.95%) |
Jan 29, 2018 | 5.840 | 6.560 | 5.794 | 6.100 | 79,841 | +0.45(+7.96%) |
Jan 26, 2018 | 4.950 | 5.736 | 4.950 | 5.650 | 20,373 | +0.41(+7.82%) |
Jan 25, 2018 | 5.150 | 5.250 | 5.020 | 5.240 | 19,467 | +0.14(+2.75%) |
Jan 24, 2018 | 5.050 | 5.100 | 4.910 | 5.100 | 9,107 | +0.00(+0.00%) |
Jan 23, 2018 | 5.000 | 5.100 | 4.980 | 5.100 | 7,491 | +0.18(+3.66%) |
Jan 22, 2018 | 5.050 | 5.050 | 4.920 | 4.920 | 5,499 | -0.13(-2.57%) |
Jan 19, 2018 | 4.700 | 5.050 | 4.677 | 5.050 | 43,051 | +0.35(+7.45%) |
Jan 18, 2018 | 4.689 | 4.700 | 4.670 | 4.700 | 15,172 | +0.03(+0.64%) |
Jan 17, 2018 | 4.680 | 4.700 | 4.280 | 4.670 | 29,953 | +0.02(+0.43%) |
Jan 16, 2018 | 4.700 | 4.700 | 4.700 | 4.650 | 9,247 | -0.05(-1.06%) |
Jan 12, 2018 | 4.700 | 4.700 | 4.700 | 0 | -0.10(-2.10%) | |
Jan 11, 2018 | 4.747 | 4.801 | 4.747 | 4.801 | 2,497 | +0.04(+0.86%) |
Jan 10, 2018 | 4.760 | 4.760 | 4,066 | -0.05(-1.04%) | ||
Jan 09, 2018 | 4.735 | 4.810 | 4.735 | 4.810 | 1,703 | +0.05(+1.05%) |
Jan 08, 2018 | 4.800 | 4.800 | 4.573 | 4.760 | 1,908 | +0.03(+0.63%) |
Jan 05, 2018 | 4.710 | 4.740 | 4.710 | 4.730 | 2,467 | +0.05(+1.07%) |
Jan 04, 2018 | 4.691 | 4.836 | 3.920 | 4.680 | 13,766 | -0.16(-3.31%) |
Jan 03, 2018 | 4.748 | 4.870 | 4.680 | 4.840 | 4,614 | +0.04(+0.83%) |
Jan 02, 2018 | 4.782 | 4.880 | 4.774 | 4.800 | 2,795 | +0.03(+0.59%) |
Dec 29, 2017 | 4.772 | 4.772 | 4.772 | 0 | -0.06(-1.21%) | |
Dec 28, 2017 | 4.830 | 4.830 | 4.830 | 4.830 | 222 | +0.13(+2.79%) |
Dec 27, 2017 | 4.680 | 4.856 | 4.680 | 4.699 | 2,265 | -0.10(-2.10%) |
Dec 26, 2017 | 5.000 | 5.000 | 4.710 | 4.800 | 2,754 | -0.16(-3.32%) |
Dec 22, 2017 | 5.100 | 5.100 | 4.965 | 4.965 | 4,182 | -0.03(-0.69%) |
Dec 21, 2017 | 4.880 | 5.100 | 4.880 | 4.999 | 17,397 | +0.04(+0.79%) |
Dec 20, 2017 | 4.810 | 4.990 | 4.746 | 4.960 | 20,387 | +0.12(+2.48%) |
Dec 19, 2017 | 4.950 | 4.950 | 4.840 | 4.840 | 4,452 | -0.08(-1.63%) |
Dec 18, 2017 | 4.925 | 4.950 | 4.770 | 4.920 | 4,589 | +0.02(+0.41%) |
Dec 15, 2017 | 4.800 | 4.950 | 4.800 | 4.900 | 9,485 | +0.08(+1.66%) |
Dec 14, 2017 | 4.820 | 4.919 | 4.620 | 4.820 | 8,098 | -0.04(-0.82%) |
Dec 13, 2017 | 4.860 | 4.860 | 4.860 | 4.860 | 2,320 | -0.14(-2.80%) |
Dec 12, 2017 | 4.875 | 5.000 | 4.875 | 5.000 | 3,241 | +0.12(+2.46%) |
Dec 11, 2017 | 4.840 | 4.880 | 4.810 | 4.880 | 11,415 | -0.05(-1.11%) |
Dec 07, 2017 | 4.935 | 4.935 | 4.935 | 54 | -0.05(-0.98%) | |
Dec 06, 2017 | 5.000 | 5.000 | 4.980 | 4.984 | 2,534 | -0.09(-1.79%) |
Dec 05, 2017 | 5.200 | 5.212 | 5.049 | 5.075 | 8,339 | -0.17(-3.15%) |
Dec 04, 2017 | 5.240 | 5.160 | 5.240 | 4,992 | +0.08(+1.55%) |