Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.590 | 5.750 | 4.900 | 5.120 | 8,330,846 | -1.06(-17.15%) |
Feb 27, 2018 | 5.850 | 6.280 | 5.850 | 6.180 | 3,672,613 | +0.39(+6.74%) |
Feb 26, 2018 | 5.810 | 5.890 | 5.670 | 5.790 | 1,574,364 | -0.01(-0.17%) |
Feb 23, 2018 | 6.170 | 6.170 | 5.560 | 5.800 | 4,603,489 | -0.36(-5.84%) |
Feb 22, 2018 | 6.020 | 6.240 | 6.000 | 6.160 | 2,008,020 | +0.18(+3.01%) |
Feb 21, 2018 | 5.880 | 6.130 | 5.850 | 5.980 | 1,515,523 | +0.11(+1.87%) |
Feb 20, 2018 | 5.990 | 6.120 | 5.850 | 5.870 | 2,316,413 | -0.15(-2.49%) |
Feb 16, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.29(+5.06%) | |
Feb 15, 2018 | 5.530 | 5.740 | 5.440 | 5.730 | 1,733,498 | +0.24(+4.37%) |
Feb 14, 2018 | 5.380 | 5.520 | 5.270 | 5.490 | 2,224,423 | -0.02(-0.36%) |
Feb 13, 2018 | 5.450 | 5.525 | 5.380 | 5.510 | 1,233,795 | +0.01(+0.18%) |
Feb 12, 2018 | 5.450 | 5.600 | 5.300 | 5.500 | 2,116,738 | +0.07(+1.29%) |
Feb 09, 2018 | 5.580 | 5.580 | 5.150 | 5.430 | 3,168,047 | -0.03(-0.55%) |
Feb 08, 2018 | 5.720 | 5.800 | 5.450 | 5.460 | 2,102,847 | -0.18(-3.19%) |
Feb 07, 2018 | 5.430 | 5.660 | 5.330 | 5.640 | 1,354,429 | +0.21(+3.87%) |
Feb 06, 2018 | 5.120 | 5.460 | 5.080 | 5.430 | 2,124,563 | +0.09(+1.69%) |
Feb 05, 2018 | 5.420 | 5.582 | 5.220 | 5.340 | 1,628,200 | -0.10(-1.84%) |
Feb 02, 2018 | 5.610 | 5.700 | 5.400 | 5.440 | 2,232,837 | -0.26(-4.56%) |
Feb 01, 2018 | 5.590 | 5.800 | 5.400 | 5.700 | 2,395,432 | +0.05(+0.88%) |
Jan 31, 2018 | 5.800 | 5.820 | 5.560 | 5.650 | 3,415,034 | -0.12(-2.08%) |
Jan 30, 2018 | 5.640 | 5.800 | 5.610 | 5.770 | 3,039,647 | -0.01(-0.17%) |
Jan 29, 2018 | 5.740 | 5.905 | 5.670 | 5.780 | 2,227,498 | +0.04(+0.70%) |
Jan 26, 2018 | 5.580 | 5.800 | 5.480 | 5.740 | 1,995,711 | +0.17(+3.05%) |
Jan 25, 2018 | 5.490 | 5.570 | 5.285 | 5.570 | 2,844,711 | +0.12(+2.20%) |
Jan 24, 2018 | 5.450 | 5.570 | 5.390 | 5.450 | 2,274,313 | +0.03(+0.55%) |
Jan 23, 2018 | 5.870 | 5.890 | 5.400 | 5.420 | 4,032,391 | -0.48(-8.14%) |
Jan 22, 2018 | 5.250 | 5.960 | 5.210 | 5.900 | 5,980,659 | +0.69(+13.24%) |
Jan 19, 2018 | 5.110 | 5.250 | 5.020 | 5.210 | 3,157,117 | +0.06(+1.17%) |
Jan 18, 2018 | 5.100 | 5.270 | 4.930 | 5.150 | 4,035,318 | +0.06(+1.18%) |
Jan 17, 2018 | 5.040 | 5.185 | 4.975 | 5.090 | 5,428,498 | +0.09(+1.80%) |
Jan 16, 2018 | 5.150 | 5.200 | 4.980 | 5.000 | 4,257,141 | -0.15(-2.91%) |
Jan 12, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.18(+3.62%) | |
Jan 11, 2018 | 4.190 | 5.040 | 4.130 | 4.970 | 11,612,078 | +0.95(+23.63%) |
Jan 10, 2018 | 3.990 | 4.060 | 3.940 | 4.020 | 1,622,709 | +0.03(+0.75%) |
Jan 09, 2018 | 3.970 | 4.030 | 3.900 | 3.990 | 3,080,225 | +0.02(+0.50%) |
Jan 08, 2018 | 4.100 | 4.110 | 3.950 | 3.970 | 3,656,131 | -0.11(-2.70%) |
Jan 05, 2018 | 4.250 | 4.260 | 4.040 | 4.080 | 2,637,865 | -0.17(-4.00%) |
Jan 04, 2018 | 4.140 | 4.330 | 4.140 | 4.250 | 2,541,289 | +0.14(+3.41%) |
Jan 03, 2018 | 4.180 | 4.260 | 4.030 | 4.110 | 4,094,039 | -0.37(-8.26%) |
Jan 02, 2018 | 4.280 | 4.500 | 4.230 | 4.480 | 2,409,056 | +0.22(+5.16%) |
Dec 29, 2017 | 4.260 | 4.260 | 4.260 | 0 | +0.03(+0.71%) | |
Dec 28, 2017 | 4.120 | 4.240 | 4.100 | 4.230 | 2,285,751 | +0.13(+3.17%) |
Dec 27, 2017 | 4.040 | 4.110 | 4.020 | 4.100 | 1,747,162 | +0.05(+1.23%) |
Dec 26, 2017 | 4.100 | 4.260 | 4.020 | 4.050 | 2,021,708 | +0.01(+0.25%) |
Dec 22, 2017 | 4.000 | 4.060 | 3.930 | 4.040 | 1,725,376 | +0.04(+1.00%) |
Dec 21, 2017 | 4.030 | 4.100 | 3.970 | 4.000 | 2,518,381 | -0.03(-0.74%) |
Dec 20, 2017 | 4.040 | 4.090 | 3.970 | 4.030 | 2,289,959 | -0.01(-0.25%) |
Dec 19, 2017 | 4.180 | 4.250 | 4.010 | 4.040 | 2,766,766 | -0.15(-3.58%) |
Dec 18, 2017 | 4.300 | 4.380 | 4.160 | 4.190 | 2,870,751 | -0.06(-1.41%) |
Dec 15, 2017 | 4.200 | 4.270 | 4.080 | 4.250 | 5,980,355 | +0.06(+1.43%) |
Dec 14, 2017 | 4.250 | 4.360 | 4.040 | 4.190 | 3,878,451 | -0.27(-6.05%) |
Dec 13, 2017 | 4.360 | 4.470 | 4.270 | 4.460 | 1,642,065 | +0.10(+2.29%) |
Dec 12, 2017 | 4.390 | 4.570 | 4.350 | 4.360 | 4,161,937 | +0.01(+0.23%) |
Dec 11, 2017 | 4.300 | 4.425 | 4.250 | 4.350 | 2,203,583 | +0.07(+1.64%) |
Dec 08, 2017 | 4.310 | 4.355 | 4.160 | 4.280 | 1,816,449 | +0.00(+0.00%) |
Dec 07, 2017 | 4.070 | 4.330 | 3.950 | 2,495,221 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.110 | 4.110 | 3.920 | 4.050 | 2,371,824 | -0.04(-0.98%) |
Dec 05, 2017 | 4.150 | 4.215 | 3.990 | 4.090 | 3,597,824 | -0.06(-1.45%) |
Dec 04, 2017 | 4.410 | 4.470 | 4.120 | 4.150 | 2,314,310 | -0.20(-4.60%) |