Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.963 | 4.963 | 4.875 | 4.883 | 196,145 | -0.07(-1.45%) |
Feb 27, 2018 | 5.011 | 5.027 | 4.947 | 4.955 | 279,367 | -0.07(-1.43%) |
Feb 26, 2018 | 5.019 | 5.047 | 4.979 | 5.027 | 544,657 | +0.09(+1.78%) |
Feb 23, 2018 | 4.899 | 4.955 | 4.895 | 4.939 | 182,278 | +0.10(+2.15%) |
Feb 22, 2018 | 4.867 | 4.875 | 4.819 | 4.835 | 200,172 | +0.00(+0.00%) |
Feb 21, 2018 | 4.891 | 4.899 | 4.819 | 4.835 | 319,470 | -0.11(-2.27%) |
Feb 20, 2018 | 4.987 | 4.991 | 4.931 | 4.947 | 287,420 | -0.06(-1.12%) |
Feb 16, 2018 | 5.003 | 5.003 | 5.003 | 0 | +0.07(+1.46%) | |
Feb 15, 2018 | 4.987 | 4.987 | 4.891 | 4.931 | 299,244 | +0.00(+0.00%) |
Feb 14, 2018 | 4.779 | 4.939 | 4.779 | 4.931 | 386,931 | +0.10(+1.99%) |
Feb 13, 2018 | 4.747 | 4.843 | 4.747 | 4.835 | 317,552 | -0.02(-0.49%) |
Feb 12, 2018 | 4.819 | 4.875 | 4.787 | 4.859 | 410,083 | +0.09(+1.85%) |
Feb 09, 2018 | 4.819 | 4.835 | 4.611 | 4.771 | 712,561 | +0.10(+2.23%) |
Feb 08, 2018 | 4.843 | 4.851 | 4.659 | 4.667 | 605,959 | -0.20(-4.11%) |
Feb 07, 2018 | 4.907 | 4.955 | 4.867 | 4.867 | 409,568 | -0.14(-2.72%) |
Feb 06, 2018 | 4.923 | 5.003 | 4.875 | 5.003 | 881,369 | +0.09(+1.79%) |
Feb 05, 2018 | 4.995 | 5.059 | 4.779 | 4.915 | 783,447 | -0.14(-2.85%) |
Feb 02, 2018 | 5.131 | 5.147 | 5.051 | 5.059 | 313,368 | -0.22(-4.10%) |
Feb 01, 2018 | 5.243 | 5.299 | 5.243 | 5.275 | 513,831 | +0.02(+0.46%) |
Jan 31, 2018 | 5.251 | 5.291 | 5.187 | 5.251 | 683,957 | +0.04(+0.77%) |
Jan 30, 2018 | 5.203 | 5.251 | 5.179 | 5.211 | 1,430,928 | -0.03(-0.61%) |
Jan 29, 2018 | 5.275 | 5.291 | 5.243 | 5.243 | 362,697 | -0.12(-2.24%) |
Jan 26, 2018 | 5.347 | 5.363 | 5.331 | 5.363 | 131,895 | +0.04(+0.75%) |
Jan 25, 2018 | 5.395 | 5.395 | 5.315 | 5.323 | 166,779 | -0.10(-1.77%) |
Jan 24, 2018 | 5.427 | 5.451 | 5.387 | 5.419 | 185,683 | +0.02(+0.30%) |
Jan 23, 2018 | 5.379 | 5.427 | 5.375 | 5.403 | 178,636 | +0.02(+0.45%) |
Jan 22, 2018 | 5.459 | 5.459 | 5.371 | 5.379 | 436,798 | -0.09(-1.61%) |
Jan 19, 2018 | 5.403 | 5.467 | 5.363 | 5.467 | 549,284 | +0.20(+3.80%) |
Jan 18, 2018 | 5.267 | 5.290 | 5.243 | 5.267 | 193,545 | -0.08(-1.50%) |
Jan 17, 2018 | 5.267 | 5.363 | 5.267 | 5.347 | 183,026 | +0.07(+1.37%) |
Jan 16, 2018 | 5.291 | 5.327 | 5.247 | 5.275 | 202,120 | +0.00(+0.00%) |
Jan 12, 2018 | 5.275 | 5.275 | 5.275 | 0 | +0.02(+0.46%) | |
Jan 11, 2018 | 5.187 | 5.259 | 5.187 | 5.251 | 296,259 | +0.09(+1.71%) |
Jan 10, 2018 | 5.115 | 5.171 | 5.115 | 5.163 | 227,770 | +0.06(+1.26%) |
Jan 09, 2018 | 5.083 | 5.107 | 5.067 | 5.099 | 261,160 | +0.01(+0.16%) |
Jan 08, 2018 | 5.067 | 5.099 | 5.043 | 5.091 | 278,233 | +0.02(+0.47%) |
Jan 05, 2018 | 5.083 | 5.091 | 5.019 | 5.067 | 549,537 | +0.16(+3.26%) |
Jan 04, 2018 | 4.843 | 4.907 | 4.843 | 4.907 | 443,300 | +0.11(+2.34%) |
Jan 03, 2018 | 4.731 | 4.803 | 4.731 | 4.795 | 207,920 | +0.07(+1.53%) |
Jan 02, 2018 | 4.691 | 4.739 | 4.691 | 4.723 | 160,599 | +0.06(+1.37%) |
Dec 29, 2017 | 4.659 | 4.659 | 4.659 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.683 | 4.683 | 4.646 | 4.659 | 158,865 | -0.05(-1.02%) |
Dec 27, 2017 | 4.683 | 4.731 | 4.683 | 4.707 | 108,394 | +0.04(+0.86%) |
Dec 26, 2017 | 4.659 | 4.675 | 4.651 | 4.667 | 85,832 | -0.07(-1.52%) |
Dec 22, 2017 | 4.731 | 4.787 | 4.723 | 4.739 | 183,220 | -0.01(-0.17%) |
Dec 21, 2017 | 4.731 | 4.771 | 4.731 | 4.747 | 143,988 | +0.02(+0.34%) |
Dec 20, 2017 | 4.763 | 4.771 | 4.715 | 4.731 | 157,683 | -0.01(-0.17%) |
Dec 19, 2017 | 4.747 | 4.779 | 4.739 | 4.739 | 145,352 | -0.02(-0.50%) |
Dec 18, 2017 | 4.755 | 4.771 | 4.747 | 4.763 | 225,935 | +0.06(+1.19%) |
Dec 15, 2017 | 4.699 | 4.723 | 4.691 | 4.707 | 214,205 | +0.01(+0.17%) |
Dec 14, 2017 | 4.723 | 4.723 | 4.691 | 4.699 | 106,881 | -0.03(-0.68%) |
Dec 13, 2017 | 4.731 | 4.747 | 4.723 | 4.731 | 144,599 | +0.00(+0.00%) |
Dec 12, 2017 | 4.699 | 4.739 | 4.699 | 4.731 | 122,369 | +0.07(+1.55%) |
Dec 11, 2017 | 4.651 | 4.671 | 4.651 | 4.659 | 228,270 | -0.02(-0.34%) |
Dec 08, 2017 | 4.683 | 4.683 | 4.651 | 4.675 | 143,118 | -0.02(-0.34%) |
Dec 07, 2017 | 4.683 | 4.691 | 4.667 | 4.691 | 147,354 | +0.00(+0.00%) |
Dec 06, 2017 | 4.707 | 4.707 | 4.675 | 4.691 | 183,963 | -0.06(-1.35%) |
Dec 05, 2017 | 4.763 | 4.787 | 4.739 | 4.755 | 192,373 | +0.06(+1.19%) |
Dec 04, 2017 | 4.715 | 4.729 | 4.683 | 4.699 | 243,781 | +0.02(+0.34%) |