Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.790 | 4.810 | 4.760 | 4.770 | 529,881 | +0.01(+0.21%) |
Feb 27, 2018 | 4.800 | 4.800 | 4.750 | 4.760 | 627,038 | -0.02(-0.42%) |
Feb 26, 2018 | 4.780 | 4.820 | 4.760 | 4.780 | 648,030 | +0.00(+0.00%) |
Feb 23, 2018 | 4.780 | 4.800 | 4.770 | 4.780 | 578,121 | +0.00(+0.00%) |
Feb 22, 2018 | 4.800 | 4.810 | 4.761 | 4.780 | 480,040 | -0.02(-0.42%) |
Feb 21, 2018 | 4.770 | 4.810 | 4.770 | 4.800 | 568,004 | +0.03(+0.63%) |
Feb 20, 2018 | 4.820 | 4.830 | 4.755 | 4.770 | 610,192 | -0.05(-1.04%) |
Feb 16, 2018 | 4.820 | 4.820 | 4.820 | 0 | -0.06(-1.23%) | |
Feb 15, 2018 | 4.870 | 4.890 | 4.850 | 4.880 | 416,998 | +0.04(+0.83%) |
Feb 14, 2018 | 4.800 | 4.880 | 4.800 | 4.840 | 667,920 | +0.02(+0.41%) |
Feb 13, 2018 | 4.810 | 4.830 | 4.810 | 4.820 | 298,638 | -0.01(-0.21%) |
Feb 12, 2018 | 4.800 | 4.850 | 4.800 | 4.830 | 479,932 | +0.03(+0.63%) |
Feb 09, 2018 | 4.810 | 4.831 | 4.744 | 4.800 | 661,885 | +0.01(+0.21%) |
Feb 08, 2018 | 4.860 | 4.870 | 4.800 | 4.790 | 752,712 | -0.05(-1.03%) |
Feb 07, 2018 | 4.850 | 4.900 | 4.830 | 4.840 | 452,820 | +0.01(+0.21%) |
Feb 06, 2018 | 4.770 | 4.850 | 4.750 | 4.830 | 1,014,577 | +0.02(+0.42%) |
Feb 05, 2018 | 4.860 | 4.885 | 4.800 | 4.810 | 1,055,689 | -0.08(-1.64%) |
Feb 02, 2018 | 4.970 | 4.980 | 4.880 | 4.890 | 1,144,734 | -0.11(-2.20%) |
Feb 01, 2018 | 4.960 | 5.000 | 4.950 | 5.000 | 462,398 | +0.04(+0.81%) |
Jan 31, 2018 | 4.950 | 5.000 | 4.950 | 4.960 | 675,101 | +0.01(+0.20%) |
Jan 30, 2018 | 4.970 | 4.980 | 4.930 | 4.950 | 858,101 | -0.01(-0.20%) |
Jan 29, 2018 | 5.000 | 5.000 | 4.960 | 4.960 | 655,008 | -0.04(-0.80%) |
Jan 26, 2018 | 4.990 | 5.020 | 4.990 | 5.000 | 519,512 | -0.01(-0.20%) |
Jan 25, 2018 | 5.000 | 5.010 | 4.995 | 5.010 | 467,402 | +0.03(+0.60%) |
Jan 24, 2018 | 4.980 | 5.020 | 4.980 | 4.980 | 667,741 | +0.01(+0.20%) |
Jan 23, 2018 | 4.990 | 5.000 | 4.970 | 4.970 | 658,058 | -0.03(-0.50%) |
Jan 22, 2018 | 4.960 | 5.000 | 4.960 | 4.995 | 777,699 | +0.04(+0.71%) |
Jan 19, 2018 | 4.960 | 4.970 | 4.960 | 4.960 | 551,508 | -0.04(-0.80%) |
Jan 18, 2018 | 5.020 | 5.030 | 4.990 | 5.000 | 714,378 | -0.02(-0.40%) |
Jan 17, 2018 | 5.000 | 5.020 | 4.970 | 5.020 | 683,597 | +0.03(+0.60%) |
Jan 16, 2018 | 5.000 | 5.010 | 4.990 | 4.990 | 633,894 | +0.00(+0.00%) |
Jan 12, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.04(+0.81%) | |
Jan 11, 2018 | 4.940 | 4.980 | 4.940 | 4.950 | 628,661 | +0.01(+0.20%) |
Jan 10, 2018 | 4.970 | 4.980 | 4.920 | 4.940 | 778,359 | -0.02(-0.40%) |
Jan 09, 2018 | 4.990 | 5.000 | 4.950 | 4.960 | 785,635 | -0.03(-0.60%) |
Jan 08, 2018 | 4.970 | 4.990 | 4.960 | 4.990 | 1,051,849 | +0.03(+0.60%) |
Jan 05, 2018 | 4.920 | 4.980 | 4.910 | 4.960 | 1,145,310 | +0.05(+1.02%) |
Jan 04, 2018 | 4.890 | 4.920 | 4.890 | 4.910 | 1,026,471 | +0.03(+0.61%) |
Jan 03, 2018 | 4.890 | 4.910 | 4.870 | 4.880 | 1,308,463 | +0.00(+0.00%) |
Jan 02, 2018 | 4.850 | 4.940 | 4.850 | 4.880 | 1,596,362 | +0.00(+0.00%) |
Dec 29, 2017 | 4.880 | 4.880 | 4.880 | 0 | +0.03(+0.62%) | |
Dec 28, 2017 | 4.810 | 4.860 | 4.810 | 4.850 | 682,621 | +0.00(+0.00%) |
Dec 27, 2017 | 4.870 | 4.890 | 4.840 | 4.850 | 1,900,292 | -0.02(-0.41%) |
Dec 26, 2017 | 4.860 | 4.890 | 4.860 | 4.870 | 994,209 | -0.02(-0.41%) |
Dec 22, 2017 | 4.880 | 4.900 | 4.860 | 4.890 | 909,540 | +0.02(+0.41%) |
Dec 21, 2017 | 4.890 | 4.890 | 4.860 | 4.870 | 826,282 | -0.01(-0.20%) |
Dec 20, 2017 | 4.870 | 4.880 | 4.850 | 4.880 | 723,779 | +0.01(+0.21%) |
Dec 19, 2017 | 4.900 | 4.900 | 4.860 | 4.870 | 1,085,136 | +0.00(+0.00%) |
Dec 18, 2017 | 4.840 | 4.900 | 4.840 | 4.870 | 1,444,276 | +0.01(+0.21%) |
Dec 15, 2017 | 4.850 | 4.880 | 4.840 | 4.860 | 915,603 | +0.02(+0.41%) |
Dec 14, 2017 | 4.830 | 4.860 | 4.830 | 4.840 | 1,402,874 | +0.00(+0.00%) |
Dec 13, 2017 | 4.840 | 4.850 | 4.830 | 4.840 | 1,288,080 | +0.00(+0.00%) |
Dec 12, 2017 | 4.850 | 4.860 | 4.830 | 4.840 | 1,042,161 | +0.00(+0.00%) |
Dec 11, 2017 | 4.845 | 4.890 | 4.840 | 4.840 | 1,981,376 | -0.04(-0.82%) |
Dec 08, 2017 | 4.900 | 4.900 | 4.870 | 4.880 | 679,174 | -0.02(-0.41%) |
Dec 07, 2017 | 4.910 | 4.919 | 4.880 | 4.900 | 406,638 | -0.02(-0.41%) |
Dec 06, 2017 | 4.890 | 4.920 | 4.890 | 4.920 | 359,908 | +0.01(+0.20%) |
Dec 05, 2017 | 4.880 | 4.920 | 4.880 | 4.910 | 603,134 | +0.02(+0.41%) |
Dec 04, 2017 | 4.900 | 4.900 | 4.860 | 4.890 | 844,543 | -0.01(-0.20%) |