Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.300 | 3.330 | 3.270 | 3.290 | 1,489,179 | -0.01(-0.30%) |
Feb 27, 2018 | 3.290 | 3.330 | 3.290 | 3.300 | 1,203,332 | +0.01(+0.30%) |
Feb 26, 2018 | 3.280 | 3.300 | 3.210 | 3.290 | 563,475 | +0.05(+1.54%) |
Feb 23, 2018 | 3.280 | 3.310 | 3.180 | 3.240 | 1,080,514 | -0.03(-0.92%) |
Feb 22, 2018 | 3.270 | 1,290,159 | +0.03(+0.93%) | |||
Feb 21, 2018 | 3.160 | 3.260 | 3.160 | 3.240 | 2,247,466 | +0.07(+2.21%) |
Feb 20, 2018 | 3.340 | 3.370 | 3.120 | 3.170 | 2,066,781 | -0.18(-5.37%) |
Feb 16, 2018 | 3.350 | 3.350 | 3.350 | 0 | -0.93(-21.73%) | |
Feb 15, 2018 | 4.210 | 4.290 | 4.170 | 4.280 | 582,308 | +0.08(+1.90%) |
Feb 14, 2018 | 4.030 | 4.250 | 4.030 | 4.200 | 1,100,480 | +0.13(+3.19%) |
Feb 13, 2018 | 4.310 | 4.360 | 4.020 | 4.070 | 1,140,213 | -0.29(-6.65%) |
Feb 12, 2018 | 4.230 | 4.400 | 4.000 | 4.360 | 1,412,011 | +0.14(+3.32%) |
Feb 09, 2018 | 4.090 | 4.235 | 3.980 | 4.220 | 1,688,088 | +0.18(+4.46%) |
Feb 08, 2018 | 4.210 | 4.270 | 4.000 | 4.040 | 1,149,728 | -0.17(-4.04%) |
Feb 07, 2018 | 4.450 | 4.470 | 4.200 | 4.210 | 834,197 | -0.23(-5.18%) |
Feb 06, 2018 | 4.290 | 4.510 | 4.220 | 4.440 | 1,388,421 | +0.01(+0.11%) |
Feb 05, 2018 | 4.410 | 4.570 | 4.335 | 4.435 | 1,223,284 | -0.02(-0.34%) |
Feb 02, 2018 | 4.830 | 4.850 | 4.430 | 4.450 | 1,513,535 | -0.45(-9.18%) |
Feb 01, 2018 | 5.010 | 5.010 | 4.840 | 4.900 | 842,810 | -0.10(-2.00%) |
Jan 31, 2018 | 4.980 | 5.095 | 4.980 | 5.000 | 921,720 | +0.03(+0.60%) |
Jan 30, 2018 | 5.140 | 5.170 | 5.030 | 4.970 | 965,268 | -0.24(-4.61%) |
Jan 29, 2018 | 5.330 | 5.330 | 5.180 | 5.210 | 628,664 | -0.12(-2.25%) |
Jan 26, 2018 | 5.270 | 5.360 | 5.230 | 5.330 | 717,276 | +0.08(+1.52%) |
Jan 25, 2018 | 5.300 | 5.380 | 5.170 | 5.250 | 713,644 | +0.01(+0.19%) |
Jan 24, 2018 | 5.350 | 5.410 | 5.240 | 5.240 | 789,098 | -0.08(-1.50%) |
Jan 23, 2018 | 5.320 | 5.340 | 5.180 | 5.320 | 545,475 | +0.04(+0.76%) |
Jan 22, 2018 | 5.240 | 5.290 | 5.150 | 5.280 | 741,869 | +0.05(+0.96%) |
Jan 19, 2018 | 5.120 | 5.265 | 5.080 | 5.230 | 802,354 | +0.08(+1.55%) |
Jan 18, 2018 | 5.450 | 5.450 | 5.090 | 5.150 | 1,386,574 | -0.35(-6.36%) |
Jan 17, 2018 | 5.430 | 5.700 | 5.360 | 5.500 | 1,214,087 | +0.19(+3.58%) |
Jan 16, 2018 | 5.580 | 5.598 | 5.260 | 5.310 | 1,319,955 | -0.24(-4.32%) |
Jan 12, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.05(+0.91%) | |
Jan 11, 2018 | 5.170 | 5.510 | 5.170 | 5.500 | 1,684,195 | +0.34(+6.59%) |
Jan 10, 2018 | 5.170 | 5.325 | 5.020 | 5.160 | 1,427,390 | +0.00(+0.00%) |
Jan 09, 2018 | 5.070 | 5.220 | 5.020 | 5.160 | 1,981,754 | +0.10(+1.98%) |
Jan 08, 2018 | 4.820 | 5.090 | 4.780 | 5.060 | 1,729,676 | +0.23(+4.76%) |
Jan 05, 2018 | 4.870 | 4.940 | 4.720 | 4.830 | 953,670 | -0.07(-1.43%) |
Jan 04, 2018 | 4.870 | 4.980 | 4.800 | 4.900 | 990,830 | +0.04(+0.82%) |
Jan 03, 2018 | 4.850 | 4.890 | 4.720 | 4.860 | 1,089,562 | +0.06(+1.25%) |
Jan 02, 2018 | 4.500 | 4.845 | 4.464 | 4.800 | 2,031,646 | +0.35(+7.87%) |
Dec 29, 2017 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.500 | 4.540 | 4.440 | 4.450 | 594,705 | -0.03(-0.67%) |
Dec 27, 2017 | 4.550 | 4.550 | 4.390 | 4.480 | 1,126,675 | -0.05(-1.10%) |
Dec 26, 2017 | 4.630 | 4.630 | 4.450 | 4.530 | 1,350,746 | -0.05(-1.09%) |
Dec 22, 2017 | 4.510 | 4.650 | 4.460 | 4.580 | 1,268,597 | +0.08(+1.78%) |
Dec 21, 2017 | 4.400 | 4.630 | 4.380 | 4.500 | 2,280,320 | +0.16(+3.69%) |
Dec 20, 2017 | 4.360 | 4.400 | 4.330 | 4.340 | 755,974 | +0.04(+0.93%) |
Dec 19, 2017 | 4.290 | 4.410 | 4.280 | 4.300 | 921,448 | +0.01(+0.23%) |
Dec 18, 2017 | 4.280 | 4.410 | 4.250 | 4.290 | 1,403,523 | +0.03(+0.70%) |
Dec 15, 2017 | 4.370 | 4.400 | 4.240 | 4.260 | 2,389,312 | -0.10(-2.29%) |
Dec 14, 2017 | 4.280 | 4.420 | 4.245 | 4.360 | 1,152,511 | +0.06(+1.40%) |
Dec 13, 2017 | 4.310 | 4.360 | 4.230 | 4.300 | 926,835 | -0.03(-0.69%) |
Dec 12, 2017 | 4.380 | 4.420 | 4.320 | 4.330 | 1,178,532 | -0.05(-1.14%) |
Dec 11, 2017 | 4.170 | 4.445 | 4.170 | 4.380 | 1,917,986 | +0.20(+4.78%) |
Dec 08, 2017 | 4.270 | 4.310 | 4.180 | 4.180 | 751,289 | +0.00(+0.00%) |
Dec 07, 2017 | 4.170 | 4.290 | 4.120 | 1,262,583 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.170 | 4.220 | 4.090 | 4.210 | 522,880 | +0.02(+0.48%) |
Dec 05, 2017 | 4.240 | 4.270 | 4.180 | 4.190 | 845,734 | -0.06(-1.41%) |
Dec 04, 2017 | 4.170 | 4.340 | 4.155 | 4.250 | 1,549,454 | +0.11(+2.66%) |