Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.665 | 4.786 | 4.627 | 4.721 | 452,188 | +0.04(+0.80%) |
Feb 27, 2018 | 4.571 | 4.693 | 4.506 | 4.683 | 191,072 | +0.21(+4.81%) |
Feb 26, 2018 | 4.552 | 4.552 | 4.450 | 4.468 | 63,932 | -0.05(-1.04%) |
Feb 23, 2018 | 4.468 | 4.543 | 4.468 | 4.515 | 78,783 | +0.07(+1.68%) |
Feb 22, 2018 | 4.422 | 4.534 | 4.393 | 4.440 | 111,476 | +0.02(+0.42%) |
Feb 21, 2018 | 4.552 | 4.599 | 4.403 | 4.422 | 184,159 | -0.11(-2.47%) |
Feb 20, 2018 | 4.683 | 4.749 | 4.515 | 4.534 | 121,400 | -0.13(-2.81%) |
Feb 16, 2018 | 4.665 | 4.665 | 4.665 | 0 | -0.07(-1.38%) | |
Feb 15, 2018 | 4.786 | 4.847 | 4.693 | 4.730 | 163,786 | -0.03(-0.59%) |
Feb 14, 2018 | 4.665 | 4.805 | 4.590 | 4.758 | 145,136 | +0.08(+1.80%) |
Feb 13, 2018 | 4.412 | 4.683 | 4.412 | 4.674 | 199,944 | +0.21(+4.82%) |
Feb 12, 2018 | 4.393 | 4.468 | 4.263 | 4.459 | 130,140 | +0.09(+2.14%) |
Feb 09, 2018 | 4.580 | 4.580 | 4.178 | 4.365 | 275,169 | -0.18(-3.91%) |
Feb 08, 2018 | 4.440 | 4.674 | 4.309 | 4.543 | 326,208 | +0.12(+2.75%) |
Feb 07, 2018 | 3.954 | 4.739 | 3.337 | 4.422 | 819,456 | -0.02(-0.42%) |
Feb 06, 2018 | 4.113 | 4.646 | 4.076 | 4.440 | 402,685 | +0.16(+3.71%) |
Feb 05, 2018 | 4.328 | 4.375 | 4.207 | 4.281 | 214,845 | -0.10(-2.35%) |
Feb 02, 2018 | 4.384 | 4.487 | 4.308 | 4.384 | 187,027 | -0.07(-1.47%) |
Feb 01, 2018 | 4.440 | 4.506 | 4.356 | 4.450 | 157,290 | +0.00(+0.00%) |
Jan 31, 2018 | 4.618 | 4.637 | 4.407 | 4.450 | 193,436 | -0.14(-3.05%) |
Jan 30, 2018 | 4.571 | 4.599 | 4.552 | 4.590 | 191,009 | +0.01(+0.20%) |
Jan 29, 2018 | 4.599 | 4.618 | 4.534 | 4.580 | 54,231 | -0.06(-1.21%) |
Jan 26, 2018 | 4.711 | 4.711 | 4.506 | 4.637 | 161,147 | -0.06(-1.20%) |
Jan 25, 2018 | 4.693 | 4.711 | 4.683 | 4.693 | 120,513 | +0.03(+0.60%) |
Jan 24, 2018 | 4.655 | 4.693 | 4.534 | 4.665 | 104,120 | +0.00(+0.00%) |
Jan 23, 2018 | 4.655 | 4.674 | 4.496 | 4.665 | 141,126 | +0.04(+0.81%) |
Jan 22, 2018 | 4.599 | 4.655 | 4.487 | 4.627 | 139,077 | -0.06(-1.20%) |
Jan 19, 2018 | 4.403 | 4.767 | 4.384 | 4.683 | 468,418 | +0.26(+5.92%) |
Jan 18, 2018 | 4.524 | 4.571 | 4.412 | 4.422 | 121,533 | -0.12(-2.67%) |
Jan 17, 2018 | 4.496 | 4.637 | 4.375 | 4.543 | 339,738 | +0.11(+2.53%) |
Jan 16, 2018 | 4.683 | 4.683 | 4.253 | 4.431 | 332,440 | -0.15(-3.27%) |
Jan 12, 2018 | 4.580 | 4.580 | 4.580 | 0 | -0.08(-1.80%) | |
Jan 11, 2018 | 4.562 | 4.721 | 4.562 | 4.665 | 205,732 | +0.06(+1.22%) |
Jan 10, 2018 | 4.618 | 4.608 | 207,044 | +0.27(+6.25%) | ||
Jan 09, 2018 | 4.552 | 4.552 | 4.272 | 4.337 | 281,487 | -0.22(-4.92%) |
Jan 08, 2018 | 4.524 | 4.618 | 4.347 | 4.562 | 169,374 | +0.03(+0.62%) |
Jan 05, 2018 | 4.618 | 4.618 | 4.459 | 4.534 | 220,015 | -0.10(-2.22%) |
Jan 04, 2018 | 4.534 | 4.665 | 4.440 | 4.637 | 265,317 | +0.10(+2.27%) |
Jan 03, 2018 | 4.711 | 4.749 | 4.515 | 4.534 | 260,810 | -0.22(-4.53%) |
Jan 02, 2018 | 4.478 | 4.758 | 4.431 | 4.749 | 334,870 | +0.32(+7.17%) |
Dec 29, 2017 | 4.431 | 4.431 | 4.431 | 0 | -0.31(-6.51%) | |
Dec 28, 2017 | 4.655 | 4.786 | 4.515 | 4.739 | 228,747 | +0.10(+2.22%) |
Dec 27, 2017 | 5.038 | 5.038 | 4.487 | 4.637 | 371,616 | -0.43(-8.49%) |
Dec 26, 2017 | 4.973 | 5.113 | 4.973 | 5.067 | 190,413 | +0.05(+0.93%) |
Dec 22, 2017 | 5.029 | 5.095 | 4.992 | 5.020 | 50,545 | -0.04(-0.74%) |
Dec 21, 2017 | 5.001 | 5.132 | 5.001 | 5.057 | 78,303 | +0.00(+0.00%) |
Dec 20, 2017 | 5.038 | 5.123 | 4.982 | 5.057 | 82,777 | +0.06(+1.12%) |
Dec 19, 2017 | 5.197 | 5.207 | 4.954 | 5.001 | 97,705 | -0.21(-3.95%) |
Dec 18, 2017 | 5.020 | 5.216 | 4.982 | 5.207 | 83,913 | +0.21(+4.31%) |
Dec 15, 2017 | 4.954 | 5.104 | 4.917 | 4.992 | 318,311 | +0.04(+0.75%) |
Dec 14, 2017 | 5.141 | 5.207 | 4.870 | 4.954 | 296,217 | -0.21(-3.99%) |
Dec 13, 2017 | 5.160 | 5.265 | 5.123 | 5.160 | 196,976 | +0.00(+0.00%) |
Dec 12, 2017 | 5.282 | 5.282 | 5.141 | 5.160 | 174,943 | -0.14(-2.65%) |
Dec 11, 2017 | 5.553 | 5.562 | 5.263 | 5.300 | 158,756 | -0.25(-4.55%) |
Dec 08, 2017 | 5.674 | 5.716 | 5.526 | 5.553 | 109,457 | +0.00(+0.00%) |
Dec 07, 2017 | 5.637 | 5.740 | 5.543 | 154,972 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.665 | 5.749 | 5.543 | 5.637 | 107,988 | -0.02(-0.33%) |
Dec 05, 2017 | 5.674 | 5.730 | 5.506 | 5.655 | 138,568 | -0.04(-0.66%) |
Dec 04, 2017 | 5.515 | 5.861 | 5.515 | 5.693 | 402,018 | +0.18(+3.22%) |