Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.358 | 4.358 | 4.358 | 0 | +0.07(+1.63%) | |
Mar 28, 2018 | 4.323 | 4.351 | 4.274 | 4.288 | 540,168 | -0.03(-0.65%) |
Mar 27, 2018 | 4.358 | 4.414 | 4.295 | 4.316 | 644,517 | -0.02(-0.48%) |
Mar 26, 2018 | 4.400 | 4.442 | 4.246 | 4.337 | 754,705 | +0.01(+0.16%) |
Mar 23, 2018 | 4.456 | 4.511 | 4.330 | 4.330 | 767,834 | -0.13(-2.82%) |
Mar 22, 2018 | 4.546 | 4.546 | 4.449 | 4.456 | 509,784 | -0.13(-2.74%) |
Mar 21, 2018 | 4.470 | 4.616 | 4.470 | 4.581 | 543,885 | +0.13(+2.82%) |
Mar 20, 2018 | 4.525 | 4.574 | 4.449 | 4.456 | 685,449 | -0.06(-1.39%) |
Mar 19, 2018 | 4.574 | 4.592 | 4.449 | 4.518 | 642,384 | -0.08(-1.67%) |
Mar 16, 2018 | 4.511 | 4.623 | 4.504 | 4.595 | 881,829 | +0.10(+2.17%) |
Mar 15, 2018 | 4.546 | 4.588 | 4.477 | 4.497 | 461,711 | -0.03(-0.77%) |
Mar 14, 2018 | 4.511 | 4.561 | 4.491 | 4.532 | 610,799 | +0.04(+0.93%) |
Mar 13, 2018 | 4.497 | 4.553 | 4.470 | 4.491 | 766,897 | +0.00(+0.00%) |
Mar 12, 2018 | 4.414 | 4.491 | 4.414 | 4.491 | 530,584 | +0.08(+1.74%) |
Mar 09, 2018 | 4.414 | 4.452 | 4.386 | 4.414 | 660,656 | +0.02(+0.48%) |
Mar 08, 2018 | 4.267 | 4.400 | 4.260 | 4.393 | 724,002 | +0.13(+3.11%) |
Mar 07, 2018 | 4.274 | 4.176 | 4.260 | 833,041 | +0.01(+0.33%) | |
Mar 06, 2018 | 4.288 | 4.314 | 4.197 | 4.246 | 527,349 | -0.03(-0.65%) |
Mar 05, 2018 | 4.218 | 4.281 | 4.162 | 4.274 | 860,235 | +0.05(+1.16%) |
Mar 02, 2018 | 4.099 | 4.236 | 4.065 | 4.225 | 1,191,982 | +0.09(+2.20%) |
Mar 01, 2018 | 4.065 | 4.239 | 4.051 | 4.134 | 1,501,357 | +0.09(+2.25%) |
Feb 28, 2018 | 4.323 | 4.323 | 4.044 | 4.044 | 1,705,571 | -0.36(-8.10%) |
Feb 27, 2018 | 4.442 | 4.497 | 4.393 | 4.400 | 570,998 | -0.04(-0.94%) |
Feb 26, 2018 | 4.372 | 4.442 | 4.295 | 4.442 | 622,584 | +0.08(+1.76%) |
Feb 23, 2018 | 4.393 | 4.393 | 4.323 | 4.365 | 451,169 | +0.01(+0.32%) |
Feb 22, 2018 | 4.351 | 626,583 | +0.00(+0.00%) | |||
Feb 21, 2018 | 4.414 | 4.428 | 4.351 | 4.351 | 604,648 | -0.06(-1.42%) |
Feb 20, 2018 | 4.463 | 4.525 | 4.379 | 4.414 | 536,385 | -0.08(-1.71%) |
Feb 16, 2018 | 4.491 | 4.491 | 4.491 | 0 | +0.04(+0.94%) | |
Feb 15, 2018 | 4.456 | 4.456 | 4.330 | 4.449 | 915,124 | +0.01(+0.31%) |
Feb 14, 2018 | 4.330 | 4.435 | 4.316 | 4.435 | 379,889 | +0.06(+1.44%) |
Feb 13, 2018 | 4.351 | 4.400 | 4.302 | 4.372 | 444,290 | +0.01(+0.16%) |
Feb 12, 2018 | 4.330 | 4.407 | 4.288 | 4.365 | 630,835 | +0.06(+1.30%) |
Feb 09, 2018 | 4.330 | 4.342 | 4.190 | 4.309 | 887,674 | +0.01(+0.16%) |
Feb 08, 2018 | 4.480 | 4.302 | 4.302 | 729,108 | -0.14(-3.14%) | |
Feb 07, 2018 | 4.428 | 4.463 | 4.386 | 4.442 | 1,367,501 | -0.02(-0.47%) |
Feb 06, 2018 | 4.232 | 4.497 | 4.225 | 4.463 | 1,418,024 | +0.15(+3.57%) |
Feb 05, 2018 | 4.428 | 4.456 | 4.309 | 4.309 | 836,688 | -0.15(-3.44%) |
Feb 02, 2018 | 4.602 | 4.609 | 4.456 | 4.463 | 911,328 | -0.15(-3.33%) |
Feb 01, 2018 | 4.553 | 4.616 | 4.522 | 4.616 | 1,236,577 | +0.06(+1.38%) |
Jan 31, 2018 | 4.672 | 4.714 | 4.522 | 4.553 | 950,131 | -0.13(-2.69%) |
Jan 30, 2018 | 4.749 | 4.749 | 4.672 | 4.679 | 1,006,093 | -0.09(-1.90%) |
Jan 29, 2018 | 4.735 | 4.805 | 4.714 | 4.770 | 1,346,959 | +0.04(+0.89%) |
Jan 26, 2018 | 4.679 | 4.735 | 4.574 | 4.728 | 1,357,158 | +0.05(+1.04%) |
Jan 25, 2018 | 4.497 | 4.700 | 4.497 | 4.679 | 1,353,487 | +0.18(+4.04%) |
Jan 24, 2018 | 4.288 | 4.679 | 4.288 | 4.497 | 1,606,364 | +0.20(+4.55%) |
Jan 23, 2018 | 4.351 | 4.407 | 4.271 | 4.302 | 949,170 | -0.08(-1.91%) |
Jan 22, 2018 | 4.337 | 4.456 | 4.337 | 4.386 | 882,209 | +0.03(+0.80%) |
Jan 19, 2018 | 4.220 | 4.416 | 4.179 | 4.351 | 2,002,549 | +0.15(+3.60%) |
Jan 18, 2018 | 4.255 | 4.371 | 4.193 | 4.200 | 1,478,103 | -0.08(-1.77%) |
Jan 17, 2018 | 4.323 | 4.337 | 4.241 | 4.275 | 1,009,455 | -0.07(-1.58%) |
Jan 16, 2018 | 4.371 | 4.371 | 4.303 | 4.344 | 920,742 | -0.03(-0.63%) |
Jan 12, 2018 | 4.371 | 4.371 | 4.371 | 0 | +0.01(+0.16%) | |
Jan 11, 2018 | 4.261 | 4.392 | 4.255 | 4.365 | 773,629 | +0.09(+2.09%) |
Jan 10, 2018 | 4.289 | 4.275 | 922,234 | +0.05(+1.14%) | ||
Jan 09, 2018 | 4.227 | 4.282 | 4.201 | 4.227 | 483,400 | -0.01(-0.16%) |
Jan 08, 2018 | 4.207 | 4.255 | 4.172 | 4.234 | 939,302 | +0.01(+0.33%) |
Jan 05, 2018 | 4.227 | 4.289 | 4.189 | 4.220 | 629,865 | +0.00(+0.00%) |
Jan 04, 2018 | 4.179 | 4.261 | 4.162 | 4.220 | 615,209 | +0.05(+1.32%) |
Jan 03, 2018 | 4.124 | 4.213 | 4.124 | 4.165 | 829,095 | +0.03(+0.66%) |