Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.940 | 4.960 | 4.940 | 4.960 | 9,583 | +0.06(+1.22%) |
Feb 27, 2018 | 5.000 | 5.000 | 4.890 | 4.900 | 2,094 | -0.11(-2.20%) |
Feb 26, 2018 | 5.190 | 5.200 | 5.010 | 5.010 | 12,589 | -0.13(-2.53%) |
Feb 23, 2018 | 5.110 | 5.220 | 4.965 | 5.140 | 20,948 | +0.06(+1.18%) |
Feb 22, 2018 | 5.080 | 5.080 | 4.918 | 5.080 | 16,335 | +0.08(+1.60%) |
Feb 21, 2018 | 5.090 | 5.140 | 4.980 | 5.000 | 5,098 | -0.09(-1.72%) |
Feb 20, 2018 | 4.950 | 5.150 | 4.920 | 5.087 | 8,907 | +0.12(+2.36%) |
Feb 16, 2018 | 4.970 | 4.970 | 4.970 | 0 | -0.03(-0.60%) | |
Feb 15, 2018 | 5.013 | 5.100 | 5.000 | 5.000 | 4,302 | +0.03(+0.60%) |
Feb 14, 2018 | 4.990 | 5.150 | 4.900 | 4.970 | 15,308 | -0.03(-0.60%) |
Feb 13, 2018 | 4.800 | 5.000 | 4.800 | 5.000 | 37,776 | +0.16(+3.31%) |
Feb 12, 2018 | 4.680 | 4.850 | 4.680 | 4.840 | 72,774 | +0.14(+2.98%) |
Feb 09, 2018 | 4.640 | 4.800 | 4.550 | 4.700 | 42,970 | +0.05(+1.08%) |
Feb 08, 2018 | 4.720 | 4.740 | 4.650 | 4.650 | 21,658 | -0.05(-1.06%) |
Feb 07, 2018 | 4.690 | 4.750 | 4.541 | 4.700 | 22,824 | -0.01(-0.23%) |
Feb 06, 2018 | 4.630 | 5.000 | 4.615 | 4.711 | 51,712 | +0.07(+1.52%) |
Feb 05, 2018 | 4.720 | 4.720 | 4.720 | 4.640 | 31,015 | -0.16(-3.33%) |
Feb 02, 2018 | 4.650 | 4.850 | 4.650 | 4.800 | 22,481 | +0.02(+0.42%) |
Feb 01, 2018 | 4.750 | 4.810 | 4.690 | 4.780 | 53,459 | +0.08(+1.70%) |
Jan 31, 2018 | 4.750 | 4.765 | 4.580 | 4.700 | 64,394 | +0.05(+1.08%) |
Jan 30, 2018 | 4.730 | 4.730 | 4.730 | 4.650 | 45,613 | -0.17(-3.53%) |
Jan 29, 2018 | 4.810 | 4.820 | 4.582 | 4.820 | 11,912 | +0.04(+0.84%) |
Jan 26, 2018 | 4.880 | 4.880 | 4.660 | 4.780 | 28,917 | -0.10(-2.05%) |
Jan 25, 2018 | 4.930 | 4.930 | 4.870 | 4.880 | 1,502 | +0.00(+0.00%) |
Jan 24, 2018 | 4.759 | 4.950 | 4.759 | 4.880 | 55,858 | +0.04(+0.83%) |
Jan 23, 2018 | 4.840 | 4.850 | 4.761 | 4.840 | 24,482 | +0.00(+0.00%) |
Jan 22, 2018 | 4.750 | 4.890 | 4.705 | 4.840 | 37,799 | -0.06(-1.22%) |
Jan 19, 2018 | 4.800 | 4.900 | 4.740 | 4.900 | 42,378 | +0.11(+2.30%) |
Jan 18, 2018 | 4.690 | 4.800 | 4.440 | 4.790 | 13,722 | -0.10(-2.04%) |
Jan 17, 2018 | 4.110 | 4.960 | 4.110 | 4.890 | 15,788 | -0.05(-1.01%) |
Jan 16, 2018 | 4.950 | 5.000 | 4.750 | 4.940 | 33,132 | +0.00(+0.00%) |
Jan 12, 2018 | 4.940 | 4.940 | 4.940 | 0 | +0.11(+2.28%) | |
Jan 11, 2018 | 4.390 | 5.000 | 4.350 | 4.830 | 53,675 | +0.47(+10.78%) |
Jan 10, 2018 | 4.500 | 4.229 | 4.360 | 16,312 | +0.11(+2.59%) | |
Jan 09, 2018 | 4.130 | 4.250 | 4.100 | 4.250 | 4,616 | +0.01(+0.24%) |
Jan 08, 2018 | 4.235 | 4.400 | 4.159 | 4.240 | 32,148 | -0.04(-0.93%) |
Jan 05, 2018 | 4.250 | 4.390 | 4.240 | 4.280 | 3,901 | -0.01(-0.23%) |
Jan 04, 2018 | 4.290 | 4.290 | 4.235 | 4.290 | 2,205 | -0.09(-2.05%) |
Jan 03, 2018 | 4.250 | 4.400 | 4.175 | 4.380 | 44,260 | +0.13(+3.06%) |
Jan 02, 2018 | 4.400 | 4.400 | 4.208 | 4.250 | 18,456 | -0.15(-3.49%) |
Dec 29, 2017 | 4.404 | 4.404 | 4.404 | 0 | +0.12(+2.69%) | |
Dec 28, 2017 | 4.289 | 4.289 | 4.289 | 4.289 | 697 | -0.01(-0.27%) |
Dec 27, 2017 | 4.250 | 4.320 | 4.090 | 4.300 | 84,493 | -0.00(-0.08%) |
Dec 26, 2017 | 4.300 | 4.350 | 4.200 | 4.303 | 7,833 | +0.01(+0.31%) |
Dec 22, 2017 | 4.010 | 4.290 | 4.010 | 4.290 | 49,218 | +0.29(+7.25%) |
Dec 21, 2017 | 4.100 | 4.110 | 4.000 | 4.000 | 5,538 | -0.12(-2.91%) |
Dec 20, 2017 | 4.100 | 4.180 | 4.100 | 4.120 | 4,125 | +0.06(+1.48%) |
Dec 19, 2017 | 4.020 | 4.250 | 4.000 | 4.060 | 36,629 | +0.06(+1.50%) |
Dec 18, 2017 | 4.116 | 4.166 | 4.000 | 4.000 | 31,011 | -0.11(-2.68%) |
Dec 15, 2017 | 4.020 | 4.130 | 4.000 | 4.110 | 84,242 | +0.09(+2.24%) |
Dec 14, 2017 | 4.100 | 4.150 | 4.020 | 4.020 | 10,478 | +0.00(+0.00%) |
Dec 13, 2017 | 3.950 | 4.147 | 3.947 | 4.020 | 88,179 | +0.06(+1.52%) |
Dec 12, 2017 | 4.040 | 4.067 | 3.940 | 3.960 | 10,920 | -0.13(-3.18%) |
Dec 11, 2017 | 4.150 | 4.150 | 4.050 | 4.090 | 15,711 | -0.08(-1.92%) |
Dec 08, 2017 | 4.013 | 4.257 | 4.013 | 4.170 | 45,510 | -0.03(-0.71%) |
Dec 07, 2017 | 4.190 | 4.220 | 4.150 | 4.200 | 27,640 | +0.05(+1.20%) |
Dec 06, 2017 | 4.150 | 4.200 | 4.088 | 4.150 | 45,234 | -0.06(-1.43%) |
Dec 05, 2017 | 4.120 | 4.220 | 4.120 | 4.210 | 17,147 | +0.06(+1.45%) |
Dec 04, 2017 | 4.180 | 4.068 | 4.150 | 13,452 | +0.01(+0.24%) |