Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.070 | 4.070 | 4.070 | 0 | +0.14(+3.48%) | |
Mar 28, 2018 | 3.985 | 3.985 | 3.933 | 3.933 | 1,083 | -0.02(-0.49%) |
Mar 27, 2018 | 3.880 | 3.970 | 3.870 | 3.953 | 4,607 | +0.14(+3.60%) |
Mar 26, 2018 | 3.920 | 3.920 | 3.815 | 3.815 | 1,410 | -0.08(-2.05%) |
Mar 23, 2018 | 3.930 | 3.930 | 3.888 | 3.895 | 945 | +0.07(+1.96%) |
Mar 22, 2018 | 3.790 | 3.919 | 3.790 | 3.820 | 1,827 | +0.04(+1.06%) |
Mar 21, 2018 | 3.570 | 4.100 | 3.570 | 3.780 | 26,220 | +0.23(+6.45%) |
Mar 20, 2018 | 4.050 | 4.150 | 3.551 | 3.551 | 48,311 | -0.69(-16.25%) |
Mar 19, 2018 | 4.240 | 4.240 | 4.240 | 4.240 | 1,200 | -0.09(-2.08%) |
Mar 16, 2018 | 4.499 | 4.499 | 4.330 | 4.330 | 5,323 | -0.13(-2.91%) |
Mar 15, 2018 | 4.500 | 4.550 | 4.300 | 4.460 | 5,175 | +0.21(+4.94%) |
Mar 14, 2018 | 4.251 | 4.400 | 4.250 | 4.250 | 5,040 | +0.00(+0.00%) |
Mar 13, 2018 | 4.355 | 4.355 | 4.250 | 4.250 | 1,745 | +0.07(+1.67%) |
Mar 12, 2018 | 4.500 | 4.500 | 4.020 | 4.180 | 2,227 | -0.25(-5.64%) |
Mar 09, 2018 | 4.300 | 4.430 | 4.300 | 4.430 | 3,200 | +0.03(+0.68%) |
Mar 07, 2018 | 4.400 | 4.400 | 4.400 | 9 | +0.28(+6.75%) | |
Mar 06, 2018 | 4.400 | 4.400 | 4.122 | 4.122 | 1,116 | -0.28(-6.33%) |
Mar 05, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 111 | -0.01(-0.23%) |
Mar 02, 2018 | 4.440 | 4.440 | 4.400 | 4.410 | 3,281 | -0.04(-0.90%) |
Mar 01, 2018 | 4.490 | 4.500 | 4.410 | 4.450 | 3,387 | +0.39(+9.60%) |
Feb 28, 2018 | 4.500 | 4.560 | 3.940 | 4.060 | 6,554 | -0.08(-1.93%) |
Feb 27, 2018 | 4.560 | 4.560 | 4.140 | 4.140 | 3,299 | -0.44(-9.61%) |
Feb 26, 2018 | 4.610 | 4.610 | 4.580 | 4.580 | 10,027 | -0.07(-1.51%) |
Feb 23, 2018 | 4.810 | 4.810 | 4.622 | 4.650 | 318 | +0.20(+4.49%) |
Feb 22, 2018 | 4.790 | 4.790 | 4.450 | 4.450 | 4,150 | -0.30(-6.31%) |
Feb 21, 2018 | 4.750 | 4.750 | 4.421 | 4.750 | 3,124 | -0.05(-1.04%) |
Feb 20, 2018 | 4.810 | 4.810 | 4.790 | 4.800 | 8,059 | +0.02(+0.52%) |
Feb 16, 2018 | 4.775 | 4.775 | 4.775 | 0 | -0.00(-0.09%) | |
Feb 15, 2018 | 4.200 | 4.779 | 4.200 | 4.779 | 16,423 | +0.71(+17.43%) |
Feb 14, 2018 | 3.880 | 4.080 | 3.880 | 4.070 | 11,331 | +0.26(+6.82%) |
Feb 13, 2018 | 3.890 | 3.890 | 3.810 | 3.810 | 4,890 | +0.03(+0.79%) |
Feb 12, 2018 | 3.890 | 3.890 | 3.780 | 3.780 | 2,036 | +0.08(+2.16%) |
Feb 09, 2018 | 3.990 | 3.990 | 3.700 | 3.700 | 11,379 | -0.06(-1.60%) |
Feb 08, 2018 | 3.760 | 3.760 | 3.760 | 3.760 | 201 | +0.01(+0.27%) |
Feb 07, 2018 | 3.990 | 3.999 | 3.710 | 3.750 | 10,096 | -0.05(-1.32%) |
Feb 06, 2018 | 3.900 | 4.049 | 3.800 | 3.800 | 22,656 | -0.13(-3.39%) |
Feb 05, 2018 | 4.010 | 3.900 | 3.933 | 29,360 | -0.08(-1.92%) | |
Feb 02, 2018 | 4.200 | 4.300 | 4.000 | 4.010 | 27,067 | -0.19(-4.52%) |
Feb 01, 2018 | 4.360 | 4.369 | 4.175 | 4.200 | 13,639 | -0.19(-4.33%) |
Jan 31, 2018 | 4.400 | 4.400 | 4.360 | 4.390 | 30,902 | -0.03(-0.68%) |
Jan 30, 2018 | 4.420 | 4.430 | 4.400 | 4.420 | 16,634 | +0.00(+0.00%) |
Jan 29, 2018 | 4.500 | 4.501 | 4.410 | 4.420 | 6,868 | +0.01(+0.23%) |
Jan 26, 2018 | 4.401 | 4.490 | 4.400 | 4.410 | 5,725 | +0.00(+0.00%) |
Jan 25, 2018 | 4.410 | 4.500 | 4.410 | 4.410 | 10,657 | +0.00(+0.00%) |
Jan 24, 2018 | 4.530 | 4.531 | 4.410 | 4.410 | 24,388 | -0.12(-2.65%) |
Jan 23, 2018 | 4.580 | 4.580 | 4.530 | 4.530 | 14,216 | -0.05(-1.09%) |
Jan 22, 2018 | 4.670 | 4.670 | 4.580 | 4.580 | 6,442 | -0.10(-2.14%) |
Jan 19, 2018 | 4.510 | 4.750 | 4.510 | 4.680 | 47,115 | +0.08(+1.74%) |
Jan 18, 2018 | 4.660 | 4.660 | 4.600 | 4.600 | 2,906 | -0.06(-1.19%) |
Jan 17, 2018 | 4.540 | 4.760 | 4.540 | 4.655 | 32,657 | +0.15(+3.22%) |
Jan 16, 2018 | 4.770 | 4.770 | 4.465 | 4.510 | 9,647 | -0.24(-5.05%) |
Jan 12, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.16(-3.26%) | |
Jan 11, 2018 | 4.980 | 5.000 | 4.750 | 4.910 | 7,243 | +0.05(+1.04%) |
Jan 10, 2018 | 4.720 | 4.860 | 4.720 | 4.859 | 14,160 | +0.07(+1.45%) |
Jan 09, 2018 | 4.570 | 4.790 | 4.570 | 4.790 | 33,400 | +0.23(+5.04%) |
Jan 08, 2018 | 4.800 | 4.800 | 4.170 | 4.560 | 76,723 | -0.25(-5.20%) |
Jan 05, 2018 | 5.370 | 5.370 | 4.790 | 4.810 | 101,795 | -0.56(-10.48%) |
Jan 04, 2018 | 5.610 | 5.630 | 5.400 | 5.373 | 51,836 | -0.34(-5.90%) |
Jan 03, 2018 | 5.600 | 5.710 | 5.460 | 5.710 | 70,860 | +0.09(+1.60%) |