Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.810 | 5.130 | 4.810 | 4.970 | 1,174,150 | +0.14(+2.90%) |
Feb 27, 2018 | 4.750 | 5.136 | 4.750 | 4.830 | 1,072,744 | -0.22(-4.36%) |
Feb 26, 2018 | 5.030 | 5.105 | 4.980 | 5.050 | 607,384 | +0.03(+0.60%) |
Feb 23, 2018 | 4.870 | 5.035 | 4.730 | 5.020 | 870,553 | +0.22(+4.58%) |
Feb 22, 2018 | 4.930 | 5.100 | 4.780 | 4.800 | 974,770 | -0.10(-2.04%) |
Feb 21, 2018 | 5.100 | 5.120 | 4.870 | 4.900 | 804,844 | -0.16(-3.16%) |
Feb 20, 2018 | 4.930 | 5.155 | 4.930 | 5.060 | 1,348,590 | +0.10(+2.02%) |
Feb 16, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.09(+1.85%) | |
Feb 15, 2018 | 5.110 | 5.150 | 4.800 | 4.870 | 797,425 | -0.24(-4.70%) |
Feb 14, 2018 | 4.920 | 5.155 | 4.900 | 5.110 | 1,360,983 | +0.12(+2.40%) |
Feb 13, 2018 | 5.020 | 4.990 | 1,743,476 | +0.11(+2.25%) | ||
Feb 12, 2018 | 4.950 | 5.050 | 4.820 | 4.880 | 1,704,680 | -0.06(-1.21%) |
Feb 09, 2018 | 4.830 | 4.960 | 4.630 | 4.940 | 2,090,556 | +0.14(+2.92%) |
Feb 08, 2018 | 4.870 | 4.890 | 4.730 | 4.800 | 1,339,264 | -0.10(-2.04%) |
Feb 07, 2018 | 4.770 | 4.950 | 4.730 | 4.900 | 1,342,032 | +0.12(+2.51%) |
Feb 06, 2018 | 4.360 | 4.800 | 4.350 | 4.780 | 1,513,549 | +0.29(+6.58%) |
Feb 05, 2018 | 4.280 | 4.610 | 4.250 | 4.485 | 1,365,065 | +0.14(+3.10%) |
Feb 02, 2018 | 4.470 | 4.550 | 4.330 | 4.350 | 1,851,900 | -0.15(-3.33%) |
Feb 01, 2018 | 4.500 | 4.550 | 4.360 | 4.500 | 1,249,778 | +0.00(+0.00%) |
Jan 31, 2018 | 4.570 | 4.570 | 4.380 | 4.500 | 1,443,724 | -0.06(-1.32%) |
Jan 30, 2018 | 4.320 | 4.650 | 4.320 | 4.560 | 1,690,370 | -0.04(-0.87%) |
Jan 29, 2018 | 4.690 | 4.709 | 4.570 | 4.600 | 1,245,168 | -0.05(-1.08%) |
Jan 26, 2018 | 4.880 | 4.880 | 4.630 | 4.650 | 1,310,736 | -0.18(-3.73%) |
Jan 25, 2018 | 4.920 | 5.110 | 4.760 | 4.830 | 1,539,124 | -0.05(-1.02%) |
Jan 24, 2018 | 5.260 | 5.270 | 4.820 | 4.880 | 2,041,558 | -0.38(-7.22%) |
Jan 23, 2018 | 5.310 | 5.640 | 5.250 | 5.260 | 2,253,233 | -0.06(-1.13%) |
Jan 22, 2018 | 5.660 | 5.800 | 4.930 | 5.320 | 5,204,749 | -0.27(-4.83%) |
Jan 19, 2018 | 5.670 | 5.690 | 5.450 | 5.590 | 720,269 | -0.09(-1.58%) |
Jan 18, 2018 | 5.660 | 5.770 | 5.580 | 5.680 | 759,355 | +0.01(+0.18%) |
Jan 17, 2018 | 5.710 | 5.810 | 5.630 | 5.670 | 787,034 | +0.02(+0.35%) |
Jan 16, 2018 | 5.660 | 5.740 | 5.575 | 5.650 | 1,046,629 | +0.03(+0.53%) |
Jan 12, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.04(-0.71%) | |
Jan 11, 2018 | 5.490 | 5.750 | 5.430 | 5.660 | 922,067 | +0.18(+3.28%) |
Jan 10, 2018 | 5.480 | 5.480 | 600,386 | +0.01(+0.18%) | ||
Jan 09, 2018 | 5.480 | 5.560 | 5.330 | 5.470 | 509,038 | -0.01(-0.18%) |
Jan 08, 2018 | 5.650 | 5.660 | 5.420 | 5.480 | 1,160,123 | -0.13(-2.32%) |
Jan 05, 2018 | 5.780 | 5.870 | 5.530 | 5.610 | 1,254,777 | -0.15(-2.60%) |
Jan 04, 2018 | 5.870 | 5.920 | 5.710 | 5.760 | 1,399,990 | -0.06(-1.03%) |
Jan 03, 2018 | 5.650 | 5.920 | 5.650 | 5.820 | 2,160,636 | +0.38(+6.99%) |
Jan 02, 2018 | 5.190 | 5.430 | 5.080 | 5.440 | 2,486,370 | +0.53(+10.79%) |
Dec 29, 2017 | 4.910 | 4.910 | 4.910 | 0 | -0.18(-3.54%) | |
Dec 28, 2017 | 5.250 | 5.250 | 5.020 | 5.090 | 735,722 | -0.13(-2.49%) |
Dec 27, 2017 | 5.140 | 5.230 | 5.100 | 5.220 | 742,740 | +0.08(+1.56%) |
Dec 26, 2017 | 5.060 | 5.160 | 4.980 | 5.140 | 538,783 | +0.05(+0.98%) |
Dec 22, 2017 | 5.020 | 5.090 | 4.880 | 5.090 | 789,538 | +0.09(+1.80%) |
Dec 21, 2017 | 5.020 | 5.070 | 4.980 | 5.000 | 512,375 | -0.04(-0.79%) |
Dec 20, 2017 | 5.040 | 5.090 | 4.926 | 5.040 | 706,486 | +0.03(+0.60%) |
Dec 19, 2017 | 5.020 | 5.100 | 4.920 | 5.010 | 659,739 | +0.01(+0.20%) |
Dec 18, 2017 | 5.040 | 5.080 | 4.930 | 5.000 | 791,463 | +0.00(+0.00%) |
Dec 15, 2017 | 4.860 | 5.030 | 4.780 | 5.000 | 3,973,376 | +0.15(+3.09%) |
Dec 14, 2017 | 4.960 | 5.050 | 4.810 | 4.850 | 702,876 | -0.12(-2.41%) |
Dec 13, 2017 | 4.860 | 5.125 | 4.860 | 4.970 | 1,251,493 | +0.09(+1.84%) |
Dec 12, 2017 | 5.010 | 5.020 | 4.860 | 4.880 | 851,085 | -0.14(-2.79%) |
Dec 11, 2017 | 5.290 | 5.290 | 4.935 | 5.020 | 1,111,472 | -0.19(-3.65%) |
Dec 08, 2017 | 4.620 | 5.260 | 4.600 | 5.210 | 3,231,308 | +0.64(+14.00%) |
Dec 07, 2017 | 4.610 | 4.735 | 4.570 | 4.570 | 648,269 | -0.02(-0.44%) |
Dec 06, 2017 | 4.660 | 4.750 | 4.530 | 4.590 | 554,228 | -0.11(-2.34%) |
Dec 05, 2017 | 4.710 | 4.830 | 4.640 | 4.700 | 590,587 | -0.02(-0.42%) |
Dec 04, 2017 | 4.990 | 5.027 | 4.690 | 4.720 | 882,637 | -0.21(-4.26%) |