Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.510 | 6.750 | 6.480 | 6.560 | 472,003 | +0.06(+0.92%) |
Feb 27, 2018 | 6.170 | 6.610 | 6.020 | 6.500 | 620,460 | +0.33(+5.35%) |
Feb 26, 2018 | 5.580 | 6.240 | 5.580 | 6.170 | 1,424,311 | +1.00(+19.34%) |
Feb 23, 2018 | 5.180 | 5.260 | 5.050 | 5.170 | 130,859 | +0.00(+0.00%) |
Feb 22, 2018 | 5.250 | 5.340 | 5.160 | 5.170 | 164,093 | -0.09(-1.71%) |
Feb 21, 2018 | 5.110 | 5.290 | 5.050 | 5.260 | 415,627 | +0.18(+3.54%) |
Feb 20, 2018 | 5.270 | 5.270 | 5.020 | 5.080 | 284,134 | -0.20(-3.79%) |
Feb 16, 2018 | 5.280 | 5.280 | 5.280 | 0 | +0.46(+9.54%) | |
Feb 15, 2018 | 4.650 | 4.845 | 4.630 | 4.820 | 127,863 | +0.14(+2.99%) |
Feb 14, 2018 | 4.600 | 4.730 | 4.579 | 4.680 | 194,547 | +0.02(+0.43%) |
Feb 13, 2018 | 4.620 | 4.670 | 4.580 | 4.660 | 218,704 | -0.02(-0.43%) |
Feb 12, 2018 | 4.850 | 4.850 | 4.660 | 4.680 | 262,383 | -0.17(-3.51%) |
Feb 09, 2018 | 4.760 | 4.910 | 4.680 | 4.850 | 221,888 | +0.14(+2.97%) |
Feb 08, 2018 | 4.850 | 4.874 | 4.690 | 4.710 | 212,398 | -0.12(-2.48%) |
Feb 07, 2018 | 4.830 | 4.900 | 4.575 | 4.830 | 208,021 | +0.00(+0.00%) |
Feb 06, 2018 | 4.630 | 4.960 | 4.370 | 4.830 | 369,998 | -0.02(-0.41%) |
Feb 05, 2018 | 4.850 | 4.970 | 4.780 | 4.850 | 180,315 | -0.06(-1.22%) |
Feb 02, 2018 | 5.010 | 5.070 | 4.870 | 4.910 | 273,304 | -0.14(-2.77%) |
Feb 01, 2018 | 5.100 | 5.150 | 4.940 | 5.050 | 215,893 | -0.10(-1.94%) |
Jan 31, 2018 | 5.290 | 5.340 | 5.130 | 5.150 | 235,760 | -0.10(-1.90%) |
Jan 30, 2018 | 5.300 | 5.360 | 5.240 | 5.250 | 161,978 | -0.11(-2.05%) |
Jan 29, 2018 | 5.250 | 5.430 | 5.210 | 5.360 | 552,710 | +0.17(+3.28%) |
Jan 26, 2018 | 5.020 | 5.260 | 5.010 | 5.190 | 205,247 | +0.20(+4.01%) |
Jan 25, 2018 | 4.840 | 5.090 | 4.690 | 4.990 | 320,518 | +0.16(+3.31%) |
Jan 24, 2018 | 4.470 | 4.920 | 4.470 | 4.830 | 293,236 | +0.46(+10.53%) |
Jan 23, 2018 | 4.310 | 4.400 | 4.259 | 4.370 | 74,627 | +0.04(+0.92%) |
Jan 22, 2018 | 4.290 | 4.375 | 4.270 | 4.330 | 97,068 | +0.05(+1.17%) |
Jan 19, 2018 | 4.250 | 4.360 | 4.200 | 4.280 | 131,511 | +0.01(+0.23%) |
Jan 18, 2018 | 4.390 | 4.390 | 4.250 | 4.270 | 94,482 | -0.12(-2.73%) |
Jan 17, 2018 | 4.400 | 4.400 | 4.310 | 4.390 | 101,622 | +0.02(+0.46%) |
Jan 16, 2018 | 4.420 | 4.520 | 4.330 | 4.370 | 141,575 | -0.08(-1.80%) |
Jan 12, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
Jan 11, 2018 | 4.300 | 4.460 | 4.210 | 4.400 | 216,043 | +0.14(+3.29%) |
Jan 10, 2018 | 4.230 | 4.250 | 4.200 | 4.260 | 86,080 | +0.01(+0.24%) |
Jan 09, 2018 | 4.210 | 4.270 | 4.210 | 4.250 | 143,718 | +0.03(+0.71%) |
Jan 08, 2018 | 4.110 | 4.270 | 4.048 | 4.220 | 221,285 | +0.03(+0.72%) |
Jan 05, 2018 | 4.140 | 4.210 | 4.060 | 4.190 | 177,731 | +0.04(+0.96%) |
Jan 04, 2018 | 4.220 | 4.240 | 3.971 | 4.150 | 280,512 | -0.08(-1.89%) |
Jan 03, 2018 | 4.400 | 4.400 | 4.150 | 4.230 | 283,713 | -0.20(-4.51%) |
Jan 02, 2018 | 4.420 | 4.500 | 4.380 | 4.430 | 264,940 | +0.02(+0.45%) |
Dec 29, 2017 | 4.410 | 4.410 | 4.410 | 0 | +0.05(+1.15%) | |
Dec 28, 2017 | 4.430 | 4.450 | 4.330 | 4.360 | 220,769 | -0.08(-1.80%) |
Dec 27, 2017 | 4.510 | 4.640 | 4.420 | 4.440 | 139,006 | -0.07(-1.55%) |
Dec 26, 2017 | 4.480 | 4.590 | 4.420 | 4.510 | 115,486 | +0.01(+0.22%) |
Dec 22, 2017 | 4.430 | 4.520 | 4.400 | 4.500 | 245,930 | +0.05(+1.12%) |
Dec 21, 2017 | 4.340 | 4.500 | 4.290 | 4.450 | 234,511 | +0.13(+3.01%) |
Dec 20, 2017 | 4.380 | 4.420 | 4.290 | 4.320 | 128,441 | -0.05(-1.14%) |
Dec 19, 2017 | 4.400 | 4.460 | 4.330 | 4.370 | 200,863 | -0.03(-0.68%) |
Dec 18, 2017 | 4.490 | 4.580 | 4.380 | 4.400 | 244,705 | -0.02(-0.45%) |
Dec 15, 2017 | 4.250 | 4.450 | 4.250 | 4.420 | 867,349 | +0.15(+3.51%) |
Dec 14, 2017 | 4.300 | 4.300 | 4.230 | 4.270 | 220,767 | -0.02(-0.47%) |
Dec 13, 2017 | 4.180 | 4.300 | 4.180 | 4.290 | 216,862 | +0.13(+3.12%) |
Dec 12, 2017 | 4.250 | 4.300 | 4.150 | 4.160 | 344,177 | -0.05(-1.19%) |
Dec 11, 2017 | 3.910 | 4.240 | 3.900 | 4.210 | 705,472 | +0.25(+6.31%) |
Dec 08, 2017 | 4.070 | 4.130 | 3.910 | 3.960 | 269,318 | -0.08(-1.98%) |
Dec 07, 2017 | 3.980 | 4.120 | 3.960 | 4.040 | 100,442 | +0.08(+2.02%) |
Dec 06, 2017 | 3.960 | 3.998 | 3.930 | 3.960 | 90,330 | +0.02(+0.51%) |
Dec 05, 2017 | 4.000 | 4.000 | 3.900 | 3.940 | 124,098 | -0.03(-0.76%) |
Dec 04, 2017 | 4.050 | 4.120 | 3.950 | 3.970 | 215,819 | -0.03(-0.75%) |