Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.990 | 5.120 | 4.950 | 5.050 | 422,698 | +0.04(+0.80%) |
Feb 27, 2018 | 4.890 | 5.020 | 4.820 | 5.010 | 178,611 | +0.23(+4.81%) |
Feb 26, 2018 | 4.870 | 4.870 | 4.760 | 4.780 | 59,763 | -0.05(-1.04%) |
Feb 23, 2018 | 4.780 | 4.860 | 4.780 | 4.830 | 73,645 | +0.08(+1.68%) |
Feb 22, 2018 | 4.730 | 4.850 | 4.699 | 4.750 | 104,206 | +0.02(+0.42%) |
Feb 21, 2018 | 4.870 | 4.920 | 4.710 | 4.730 | 172,149 | -0.12(-2.47%) |
Feb 20, 2018 | 5.010 | 5.080 | 4.830 | 4.850 | 113,483 | -0.14(-2.81%) |
Feb 16, 2018 | 4.990 | 4.990 | 4.990 | 0 | -0.07(-1.38%) | |
Feb 15, 2018 | 5.120 | 5.185 | 5.020 | 5.060 | 153,105 | -0.03(-0.59%) |
Feb 14, 2018 | 4.990 | 5.140 | 4.910 | 5.090 | 135,671 | +0.09(+1.80%) |
Feb 13, 2018 | 4.720 | 5.010 | 4.720 | 5.000 | 186,905 | +0.23(+4.82%) |
Feb 12, 2018 | 4.700 | 4.780 | 4.560 | 4.770 | 121,653 | +0.10(+2.14%) |
Feb 09, 2018 | 4.900 | 4.900 | 4.470 | 4.670 | 257,224 | -0.19(-3.91%) |
Feb 08, 2018 | 4.750 | 5.000 | 4.610 | 4.860 | 304,934 | +0.13(+2.75%) |
Feb 07, 2018 | 4.230 | 5.070 | 3.570 | 4.730 | 766,014 | -0.02(-0.42%) |
Feb 06, 2018 | 4.400 | 4.970 | 4.360 | 4.750 | 376,423 | +0.17(+3.71%) |
Feb 05, 2018 | 4.630 | 4.680 | 4.500 | 4.580 | 200,834 | -0.11(-2.35%) |
Feb 02, 2018 | 4.690 | 4.800 | 4.609 | 4.690 | 174,830 | -0.07(-1.47%) |
Feb 01, 2018 | 4.750 | 4.820 | 4.660 | 4.760 | 147,032 | +0.00(+0.00%) |
Jan 31, 2018 | 4.940 | 4.960 | 4.715 | 4.760 | 180,821 | -0.15(-3.05%) |
Jan 30, 2018 | 4.890 | 4.920 | 4.870 | 4.910 | 178,552 | +0.01(+0.20%) |
Jan 29, 2018 | 4.920 | 4.940 | 4.850 | 4.900 | 50,695 | -0.06(-1.21%) |
Jan 26, 2018 | 5.040 | 5.040 | 4.820 | 4.960 | 150,638 | -0.06(-1.20%) |
Jan 25, 2018 | 5.020 | 5.040 | 5.010 | 5.020 | 112,654 | +0.03(+0.60%) |
Jan 24, 2018 | 4.980 | 5.020 | 4.850 | 4.990 | 97,330 | +0.00(+0.00%) |
Jan 23, 2018 | 4.980 | 5.000 | 4.810 | 4.990 | 131,923 | +0.04(+0.81%) |
Jan 22, 2018 | 4.920 | 4.980 | 4.800 | 4.950 | 130,007 | -0.06(-1.20%) |
Jan 19, 2018 | 4.710 | 5.100 | 4.690 | 5.010 | 437,869 | +0.28(+5.92%) |
Jan 18, 2018 | 4.840 | 4.890 | 4.720 | 4.730 | 113,607 | -0.13(-2.67%) |
Jan 17, 2018 | 4.810 | 4.960 | 4.681 | 4.860 | 317,582 | +0.12(+2.53%) |
Jan 16, 2018 | 5.010 | 5.010 | 4.550 | 4.740 | 310,760 | -0.16(-3.27%) |
Jan 12, 2018 | 4.900 | 4.900 | 4.900 | 0 | -0.09(-1.80%) | |
Jan 11, 2018 | 4.880 | 5.050 | 4.880 | 4.990 | 192,315 | +0.06(+1.22%) |
Jan 10, 2018 | 4.940 | 4.930 | 193,542 | +0.29(+6.25%) | ||
Jan 09, 2018 | 4.870 | 4.870 | 4.570 | 4.640 | 263,130 | -0.24(-4.92%) |
Jan 08, 2018 | 4.840 | 4.940 | 4.650 | 4.880 | 158,328 | +0.03(+0.62%) |
Jan 05, 2018 | 4.940 | 4.940 | 4.770 | 4.850 | 205,667 | -0.11(-2.22%) |
Jan 04, 2018 | 4.850 | 4.990 | 4.750 | 4.960 | 248,014 | +0.11(+2.27%) |
Jan 03, 2018 | 5.040 | 5.080 | 4.830 | 4.850 | 243,801 | -0.23(-4.53%) |
Jan 02, 2018 | 4.790 | 5.090 | 4.740 | 5.080 | 313,031 | +0.34(+7.17%) |
Dec 29, 2017 | 4.740 | 4.740 | 4.740 | 0 | -0.33(-6.51%) | |
Dec 28, 2017 | 4.980 | 5.120 | 4.830 | 5.070 | 213,829 | +0.11(+2.22%) |
Dec 27, 2017 | 5.390 | 5.390 | 4.800 | 4.960 | 347,381 | -0.46(-8.49%) |
Dec 26, 2017 | 5.320 | 5.470 | 5.320 | 5.420 | 177,995 | +0.05(+0.93%) |
Dec 22, 2017 | 5.380 | 5.450 | 5.340 | 5.370 | 47,249 | -0.04(-0.74%) |
Dec 21, 2017 | 5.350 | 5.490 | 5.350 | 5.410 | 73,197 | +0.00(+0.00%) |
Dec 20, 2017 | 5.390 | 5.480 | 5.330 | 5.410 | 77,379 | +0.06(+1.12%) |
Dec 19, 2017 | 5.560 | 5.570 | 5.300 | 5.350 | 91,333 | -0.22(-3.95%) |
Dec 18, 2017 | 5.370 | 5.580 | 5.330 | 5.570 | 78,441 | +0.23(+4.31%) |
Dec 15, 2017 | 5.300 | 5.460 | 5.260 | 5.340 | 297,552 | +0.04(+0.75%) |
Dec 14, 2017 | 5.500 | 5.570 | 5.210 | 5.300 | 276,899 | -0.22(-3.99%) |
Dec 13, 2017 | 5.520 | 5.632 | 5.480 | 5.520 | 184,130 | +0.00(+0.00%) |
Dec 12, 2017 | 5.650 | 5.650 | 5.500 | 5.520 | 163,534 | -0.15(-2.65%) |
Dec 11, 2017 | 5.940 | 5.950 | 5.630 | 5.670 | 148,403 | -0.27(-4.55%) |
Dec 08, 2017 | 6.070 | 6.115 | 5.911 | 5.940 | 102,319 | +0.00(+0.00%) |
Dec 07, 2017 | 6.030 | 6.140 | 5.930 | 144,866 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.060 | 6.150 | 5.930 | 6.030 | 100,946 | -0.02(-0.33%) |
Dec 05, 2017 | 6.070 | 6.130 | 5.890 | 6.050 | 129,531 | -0.04(-0.66%) |
Dec 04, 2017 | 5.900 | 6.270 | 5.900 | 6.090 | 375,800 | +0.19(+3.22%) |