Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.361 | 4.361 | 4.361 | 0 | +0.03(+0.69%) | |
Mar 28, 2018 | 4.180 | 4.451 | 4.165 | 4.330 | 2,227,612 | +0.15(+3.60%) |
Mar 27, 2018 | 4.120 | 4.255 | 4.090 | 4.180 | 1,255,869 | +0.09(+2.21%) |
Mar 26, 2018 | 4.030 | 4.210 | 3.970 | 4.090 | 1,119,837 | +0.12(+3.03%) |
Mar 23, 2018 | 4.060 | 4.090 | 3.940 | 3.970 | 984,698 | -0.06(-1.49%) |
Mar 22, 2018 | 4.060 | 4.135 | 3.970 | 4.030 | 642,943 | -0.03(-0.74%) |
Mar 21, 2018 | 4.000 | 4.180 | 4.000 | 4.060 | 760,953 | +0.03(+0.75%) |
Mar 20, 2018 | 4.060 | 4.120 | 3.909 | 4.030 | 570,030 | -0.06(-1.47%) |
Mar 19, 2018 | 4.180 | 4.216 | 4.000 | 4.090 | 1,491,354 | -0.06(-1.45%) |
Mar 16, 2018 | 4.120 | 4.270 | 4.060 | 4.150 | 1,939,042 | +0.03(+0.73%) |
Mar 15, 2018 | 4.090 | 4.165 | 4.030 | 4.120 | 1,166,936 | +0.00(+0.00%) |
Mar 14, 2018 | 4.030 | 4.150 | 3.970 | 4.120 | 999,152 | +0.09(+2.24%) |
Mar 13, 2018 | 3.940 | 4.120 | 3.940 | 4.030 | 1,395,816 | +0.06(+1.52%) |
Mar 12, 2018 | 3.759 | 4.000 | 3.759 | 3.970 | 1,341,692 | +0.27(+7.32%) |
Mar 09, 2018 | 3.699 | 3.789 | 3.579 | 3.699 | 1,233,150 | +0.06(+1.65%) |
Mar 08, 2018 | 3.819 | 3.834 | 3.609 | 3.639 | 1,388,360 | -0.15(-3.97%) |
Mar 07, 2018 | 4.039 | 3.774 | 3.789 | 2,684,526 | -0.18(-4.44%) | |
Mar 06, 2018 | 3.965 | 4.054 | 3.877 | 3.965 | 2,390,163 | -0.03(-0.74%) |
Mar 05, 2018 | 3.789 | 3.995 | 3.760 | 3.995 | 2,235,719 | +0.23(+6.25%) |
Mar 02, 2018 | 3.642 | 3.804 | 3.594 | 3.760 | 2,014,182 | +0.12(+3.23%) |
Mar 01, 2018 | 3.613 | 3.672 | 3.466 | 3.642 | 1,659,698 | +0.03(+0.81%) |
Feb 28, 2018 | 3.290 | 3.730 | 3.290 | 3.613 | 2,415,653 | +0.12(+3.36%) |
Feb 27, 2018 | 3.672 | 3.819 | 3.466 | 3.495 | 2,077,944 | -0.21(-5.56%) |
Feb 26, 2018 | 3.730 | 3.789 | 3.613 | 3.701 | 1,122,417 | -0.03(-0.79%) |
Feb 23, 2018 | 3.554 | 3.789 | 3.554 | 3.730 | 1,870,567 | +0.21(+5.83%) |
Feb 22, 2018 | 3.525 | 3.642 | 3.466 | 3.525 | 1,083,719 | +0.04(+1.27%) |
Feb 21, 2018 | 3.466 | 3.613 | 3.451 | 3.481 | 1,102,303 | +0.01(+0.42%) |
Feb 20, 2018 | 3.613 | 3.642 | 3.422 | 3.466 | 1,503,615 | -0.18(-4.84%) |
Feb 16, 2018 | 3.642 | 3.642 | 3.642 | 0 | +0.15(+4.20%) | |
Feb 15, 2018 | 3.378 | 3.554 | 3.290 | 3.495 | 1,393,536 | +0.15(+4.39%) |
Feb 14, 2018 | 3.143 | 3.407 | 3.084 | 3.349 | 1,750,898 | +0.21(+6.54%) |
Feb 13, 2018 | 3.202 | 3.260 | 3.143 | 3.143 | 1,036,215 | -0.09(-2.73%) |
Feb 12, 2018 | 3.260 | 3.290 | 3.084 | 3.231 | 1,446,710 | +0.00(+0.00%) |
Feb 09, 2018 | 3.319 | 3.404 | 3.114 | 3.231 | 1,536,088 | -0.09(-2.65%) |
Feb 08, 2018 | 3.407 | 3.055 | 3.319 | 2,348,361 | +0.26(+8.65%) | |
Feb 07, 2018 | 3.202 | 3.202 | 3.055 | 3.055 | 3,525,576 | -0.15(-4.59%) |
Feb 06, 2018 | 3.068 | 3.216 | 2.967 | 3.202 | 2,384,397 | +0.13(+4.31%) |
Feb 05, 2018 | 3.202 | 3.231 | 3.025 | 3.070 | 2,182,301 | -0.16(-5.00%) |
Feb 02, 2018 | 3.349 | 3.378 | 3.246 | 3.231 | 1,919,452 | -0.15(-4.35%) |
Feb 01, 2018 | 3.319 | 3.407 | 3.246 | 3.378 | 1,474,563 | +0.06(+1.77%) |
Jan 31, 2018 | 3.349 | 3.437 | 3.319 | 3.319 | 1,266,910 | +0.00(+0.00%) |
Jan 30, 2018 | 3.525 | 3.554 | 3.290 | 3.319 | 3,888,246 | -0.23(-6.61%) |
Jan 29, 2018 | 3.642 | 3.669 | 3.525 | 3.554 | 1,466,845 | -0.09(-2.42%) |
Jan 26, 2018 | 3.584 | 3.701 | 3.525 | 3.642 | 1,951,047 | +0.06(+1.64%) |
Jan 25, 2018 | 3.613 | 3.657 | 3.554 | 3.584 | 1,700,141 | -0.03(-0.81%) |
Jan 24, 2018 | 3.642 | 3.698 | 3.584 | 3.613 | 1,814,483 | +0.00(+0.00%) |
Jan 23, 2018 | 3.642 | 3.642 | 3.554 | 3.613 | 2,096,695 | -0.03(-0.81%) |
Jan 22, 2018 | 3.642 | 3.672 | 3.554 | 3.642 | 1,350,955 | +0.06(+1.64%) |
Jan 19, 2018 | 3.584 | 3.642 | 3.560 | 3.584 | 2,543,674 | -0.03(-0.81%) |
Jan 18, 2018 | 3.730 | 3.730 | 3.584 | 3.613 | 1,908,554 | -0.12(-3.15%) |
Jan 17, 2018 | 3.730 | 3.819 | 3.672 | 3.730 | 3,773,394 | +0.00(+0.00%) |
Jan 16, 2018 | 3.584 | 3.804 | 3.584 | 3.730 | 3,777,782 | +0.16(+4.53%) |
Jan 12, 2018 | 3.569 | 3.569 | 3.569 | 0 | +0.01(+0.41%) | |
Jan 11, 2018 | 3.701 | 3.760 | 3.539 | 3.554 | 4,671,062 | -0.16(-4.35%) |
Jan 10, 2018 | 3.701 | 3.716 | 3,303,951 | -0.18(-4.53%) | ||
Jan 09, 2018 | 3.965 | 4.054 | 3.819 | 3.892 | 8,104,728 | -0.72(-15.61%) |
Jan 08, 2018 | 4.465 | 4.670 | 4.435 | 4.612 | 3,712,238 | +0.15(+3.29%) |
Jan 05, 2018 | 4.289 | 4.524 | 4.289 | 4.465 | 2,735,936 | +0.21(+4.83%) |
Jan 04, 2018 | 4.318 | 4.374 | 4.156 | 4.259 | 2,339,603 | -0.06(-1.36%) |
Jan 03, 2018 | 4.318 | 4.377 | 4.200 | 4.318 | 2,145,484 | +0.06(+1.38%) |