Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.750 | 4.790 | 4.460 | 4.480 | 2,690,083 | -0.23(-4.88%) |
Feb 27, 2018 | 4.840 | 4.920 | 4.700 | 4.710 | 1,936,480 | -0.12(-2.48%) |
Feb 26, 2018 | 4.820 | 4.860 | 4.680 | 4.830 | 1,943,723 | +0.03(+0.63%) |
Feb 23, 2018 | 4.710 | 4.830 | 4.605 | 4.800 | 2,842,896 | +0.13(+2.78%) |
Feb 22, 2018 | 4.670 | 2,885,034 | +0.07(+1.52%) | |||
Feb 21, 2018 | 4.970 | 5.020 | 4.560 | 4.600 | 4,651,976 | -0.45(-8.91%) |
Feb 20, 2018 | 5.240 | 5.330 | 5.000 | 5.050 | 2,681,688 | -0.16(-3.07%) |
Feb 16, 2018 | 5.210 | 5.210 | 5.210 | 0 | +0.11(+2.16%) | |
Feb 15, 2018 | 5.040 | 5.130 | 4.760 | 5.100 | 3,613,153 | +0.10(+2.00%) |
Feb 14, 2018 | 4.660 | 5.015 | 4.660 | 5.000 | 2,007,250 | +0.23(+4.82%) |
Feb 13, 2018 | 4.690 | 4.820 | 4.690 | 4.770 | 1,843,651 | +0.01(+0.21%) |
Feb 12, 2018 | 4.530 | 4.810 | 4.490 | 4.760 | 2,703,453 | +0.29(+6.49%) |
Feb 09, 2018 | 4.660 | 4.730 | 4.335 | 4.470 | 4,501,505 | -0.17(-3.66%) |
Feb 08, 2018 | 4.950 | 5.041 | 4.610 | 4.640 | 3,976,261 | -0.31(-6.26%) |
Feb 07, 2018 | 5.190 | 5.230 | 4.930 | 4.950 | 2,601,070 | -0.24(-4.62%) |
Feb 06, 2018 | 4.950 | 5.300 | 4.890 | 5.190 | 3,104,412 | +0.07(+1.27%) |
Feb 05, 2018 | 5.090 | 5.370 | 4.975 | 5.125 | 3,371,580 | -0.08(-1.44%) |
Feb 02, 2018 | 5.400 | 5.420 | 5.130 | 5.200 | 4,158,294 | -0.28(-5.11%) |
Feb 01, 2018 | 5.580 | 5.680 | 5.430 | 5.480 | 2,961,354 | -0.09(-1.62%) |
Jan 31, 2018 | 5.640 | 5.680 | 5.500 | 5.570 | 1,666,362 | -0.05(-0.89%) |
Jan 30, 2018 | 5.490 | 5.710 | 5.420 | 5.620 | 2,617,294 | +0.02(+0.36%) |
Jan 29, 2018 | 5.670 | 5.735 | 5.540 | 5.600 | 2,124,949 | -0.14(-2.44%) |
Jan 26, 2018 | 5.840 | 5.880 | 5.680 | 5.740 | 2,438,341 | -0.07(-1.20%) |
Jan 25, 2018 | 6.000 | 6.000 | 5.780 | 5.810 | 2,565,744 | -0.16(-2.68%) |
Jan 24, 2018 | 5.850 | 5.980 | 5.701 | 5.970 | 3,742,133 | +0.13(+2.23%) |
Jan 23, 2018 | 5.870 | 5.910 | 5.700 | 5.840 | 3,336,103 | -0.02(-0.34%) |
Jan 22, 2018 | 5.900 | 5.960 | 5.790 | 5.860 | 2,091,263 | -0.02(-0.34%) |
Jan 19, 2018 | 5.810 | 5.900 | 5.760 | 5.880 | 2,872,020 | -0.01(-0.17%) |
Jan 18, 2018 | 5.980 | 6.000 | 5.830 | 5.890 | 2,892,670 | -0.13(-2.16%) |
Jan 17, 2018 | 5.900 | 6.060 | 5.720 | 6.020 | 2,719,043 | +0.18(+3.08%) |
Jan 16, 2018 | 6.150 | 6.210 | 5.760 | 5.840 | 3,831,959 | -0.21(-3.47%) |
Jan 12, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.02(+0.33%) | |
Jan 11, 2018 | 6.090 | 6.195 | 5.920 | 6.030 | 3,736,432 | +0.00(+0.00%) |
Jan 10, 2018 | 5.930 | 6.070 | 5.910 | 6.030 | 2,336,982 | +0.08(+1.34%) |
Jan 09, 2018 | 6.000 | 6.120 | 5.830 | 5.950 | 3,563,209 | -0.06(-1.00%) |
Jan 08, 2018 | 5.730 | 6.040 | 5.640 | 6.010 | 3,017,763 | +0.23(+3.98%) |
Jan 05, 2018 | 5.760 | 5.840 | 5.610 | 5.780 | 2,085,647 | -0.01(-0.17%) |
Jan 04, 2018 | 5.700 | 5.820 | 5.540 | 5.790 | 3,396,907 | +0.20(+3.58%) |
Jan 03, 2018 | 5.400 | 5.640 | 5.320 | 5.590 | 4,522,500 | +0.21(+3.90%) |
Jan 02, 2018 | 5.250 | 5.420 | 5.190 | 5.380 | 2,366,599 | +0.15(+2.87%) |
Dec 29, 2017 | 5.230 | 5.230 | 5.230 | 0 | -0.07(-1.32%) | |
Dec 28, 2017 | 5.380 | 5.400 | 5.280 | 5.300 | 1,743,066 | -0.05(-0.93%) |
Dec 27, 2017 | 5.370 | 5.430 | 5.260 | 5.350 | 2,369,316 | -0.01(-0.19%) |
Dec 26, 2017 | 5.360 | 5.440 | 5.285 | 5.360 | 2,416,312 | +0.07(+1.32%) |
Dec 22, 2017 | 5.350 | 5.376 | 5.260 | 5.290 | 2,895,187 | -0.04(-0.75%) |
Dec 21, 2017 | 5.260 | 5.420 | 5.210 | 5.330 | 3,294,377 | +0.10(+1.91%) |
Dec 20, 2017 | 5.300 | 5.340 | 5.120 | 5.230 | 3,309,934 | -0.03(-0.57%) |
Dec 19, 2017 | 5.410 | 5.580 | 5.135 | 5.260 | 8,411,989 | -0.12(-2.23%) |
Dec 18, 2017 | 5.300 | 5.620 | 5.260 | 5.380 | 6,695,759 | +0.20(+3.86%) |
Dec 15, 2017 | 5.200 | 5.250 | 5.100 | 5.180 | 5,349,623 | +0.02(+0.39%) |
Dec 14, 2017 | 5.040 | 5.220 | 5.010 | 5.160 | 3,508,469 | +0.07(+1.38%) |
Dec 13, 2017 | 5.150 | 5.285 | 4.880 | 5.090 | 6,185,166 | -0.02(-0.39%) |
Dec 12, 2017 | 5.165 | 5.390 | 5.100 | 5.110 | 12,858,763 | +0.07(+1.39%) |
Dec 11, 2017 | 4.940 | 5.060 | 4.920 | 5.040 | 2,030,728 | +0.15(+3.07%) |
Dec 08, 2017 | 4.980 | 5.070 | 4.870 | 4.890 | 2,838,427 | +0.00(+0.00%) |
Dec 07, 2017 | 4.690 | 4.893 | 4.630 | 2,448,290 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.850 | 4.930 | 4.600 | 4.700 | 3,482,618 | -0.19(-3.89%) |
Dec 05, 2017 | 4.990 | 5.020 | 4.810 | 4.890 | 2,098,035 | -0.14(-2.78%) |
Dec 04, 2017 | 4.920 | 5.180 | 4.920 | 5.030 | 2,861,654 | +0.13(+2.65%) |