Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.190 | 3.190 | 3.190 | 0 | -0.09(-2.74%) | |
Mar 28, 2018 | 3.310 | 3.400 | 3.260 | 3.280 | 226,465 | -0.03(-0.91%) |
Mar 27, 2018 | 3.600 | 3.600 | 3.310 | 3.310 | 275,790 | -0.17(-4.89%) |
Mar 26, 2018 | 3.350 | 3.500 | 3.300 | 3.480 | 557,004 | +0.13(+3.88%) |
Mar 23, 2018 | 3.400 | 3.430 | 3.280 | 3.350 | 2,744,311 | -0.42(-11.14%) |
Mar 22, 2018 | 3.990 | 3.990 | 3.640 | 3.770 | 436,655 | -0.44(-10.45%) |
Mar 21, 2018 | 4.430 | 4.440 | 4.190 | 4.210 | 138,073 | -0.20(-4.54%) |
Mar 20, 2018 | 4.410 | 4.520 | 4.310 | 4.410 | 41,839 | -0.02(-0.45%) |
Mar 19, 2018 | 4.550 | 4.550 | 4.310 | 4.430 | 61,114 | -0.10(-2.21%) |
Mar 16, 2018 | 4.420 | 4.570 | 4.360 | 4.530 | 70,936 | +0.05(+1.12%) |
Mar 15, 2018 | 4.380 | 4.500 | 4.350 | 4.480 | 56,149 | -0.04(-0.88%) |
Mar 14, 2018 | 4.660 | 4.710 | 4.450 | 4.520 | 102,298 | -0.15(-3.21%) |
Mar 13, 2018 | 4.500 | 4.690 | 4.401 | 4.670 | 83,487 | +0.19(+4.24%) |
Mar 12, 2018 | 4.650 | 4.710 | 4.390 | 4.480 | 72,977 | -0.16(-3.45%) |
Mar 09, 2018 | 4.490 | 4.670 | 4.470 | 4.640 | 95,860 | +0.17(+3.80%) |
Mar 08, 2018 | 4.600 | 4.600 | 4.400 | 4.470 | 56,863 | -0.07(-1.54%) |
Mar 07, 2018 | 4.310 | 4.670 | 4.260 | 4.540 | 118,232 | +0.22(+5.09%) |
Mar 06, 2018 | 4.300 | 4.400 | 4.200 | 4.320 | 96,728 | +0.03(+0.70%) |
Mar 05, 2018 | 4.250 | 4.410 | 4.250 | 4.290 | 77,920 | +0.06(+1.42%) |
Mar 02, 2018 | 4.180 | 4.300 | 4.000 | 4.230 | 75,737 | +0.04(+0.95%) |
Mar 01, 2018 | 4.030 | 4.270 | 3.850 | 4.190 | 230,107 | +0.19(+4.75%) |
Feb 28, 2018 | 4.490 | 4.490 | 3.925 | 4.000 | 632,109 | -0.49(-10.91%) |
Feb 27, 2018 | 4.460 | 4.600 | 4.300 | 4.490 | 134,497 | +0.02(+0.45%) |
Feb 26, 2018 | 4.380 | 4.560 | 4.350 | 4.470 | 91,510 | +0.07(+1.59%) |
Feb 23, 2018 | 4.440 | 4.487 | 4.303 | 4.400 | 116,586 | -0.04(-0.90%) |
Feb 22, 2018 | 4.710 | 4.710 | 4.381 | 4.440 | 122,827 | -0.22(-4.72%) |
Feb 21, 2018 | 4.820 | 4.879 | 4.610 | 4.660 | 90,956 | -0.16(-3.32%) |
Feb 20, 2018 | 4.700 | 4.930 | 4.500 | 4.820 | 149,181 | +0.11(+2.34%) |
Feb 16, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.03(-0.63%) | |
Feb 15, 2018 | 4.660 | 4.920 | 4.580 | 4.740 | 156,491 | +0.08(+1.72%) |
Feb 14, 2018 | 4.760 | 4.880 | 4.550 | 4.660 | 144,070 | -0.09(-1.89%) |
Feb 13, 2018 | 4.490 | 4.829 | 4.450 | 4.750 | 123,435 | +0.26(+5.79%) |
Feb 12, 2018 | 4.440 | 4.550 | 4.330 | 4.490 | 133,388 | +0.02(+0.45%) |
Feb 09, 2018 | 4.670 | 4.739 | 4.350 | 4.470 | 125,429 | -0.12(-2.61%) |
Feb 08, 2018 | 4.750 | 4.940 | 4.570 | 4.590 | 166,395 | -0.04(-0.86%) |
Feb 07, 2018 | 4.870 | 4.988 | 4.630 | 4.630 | 153,855 | -0.24(-4.93%) |
Feb 06, 2018 | 4.890 | 5.080 | 4.810 | 4.870 | 153,294 | -0.13(-2.60%) |
Feb 05, 2018 | 4.810 | 5.080 | 4.810 | 5.000 | 122,767 | +0.11(+2.25%) |
Feb 02, 2018 | 5.150 | 5.250 | 4.833 | 4.890 | 295,873 | -0.35(-6.68%) |
Feb 01, 2018 | 5.190 | 5.420 | 5.171 | 5.240 | 170,870 | -0.21(-3.85%) |
Jan 31, 2018 | 5.150 | 5.500 | 5.050 | 5.450 | 216,106 | +0.24(+4.61%) |
Jan 30, 2018 | 5.480 | 5.520 | 5.200 | 5.210 | 247,612 | -0.32(-5.79%) |
Jan 29, 2018 | 5.690 | 5.750 | 5.400 | 5.530 | 229,477 | -0.22(-3.83%) |
Jan 26, 2018 | 5.890 | 5.950 | 5.550 | 5.750 | 247,668 | -0.21(-3.44%) |
Jan 25, 2018 | 5.970 | 6.180 | 5.860 | 5.955 | 226,099 | -0.06(-1.08%) |
Jan 24, 2018 | 6.190 | 6.259 | 5.980 | 6.020 | 200,324 | -0.25(-3.99%) |
Jan 23, 2018 | 6.400 | 6.410 | 6.010 | 6.270 | 308,546 | -0.10(-1.57%) |
Jan 22, 2018 | 6.760 | 6.779 | 6.360 | 6.370 | 233,063 | -0.46(-6.73%) |
Jan 19, 2018 | 7.000 | 7.060 | 6.780 | 6.830 | 92,168 | -0.17(-2.43%) |
Jan 18, 2018 | 7.020 | 7.058 | 6.880 | 7.000 | 146,679 | +0.01(+0.14%) |
Jan 17, 2018 | 6.930 | 7.010 | 6.670 | 6.990 | 169,917 | +0.20(+2.95%) |
Jan 16, 2018 | 7.000 | 7.100 | 6.760 | 6.790 | 185,783 | -0.18(-2.58%) |
Jan 12, 2018 | 6.970 | 6.970 | 6.970 | 0 | +0.20(+2.95%) | |
Jan 11, 2018 | 6.860 | 6.900 | 6.580 | 6.770 | 194,860 | -0.06(-0.88%) |
Jan 10, 2018 | 6.670 | 6.864 | 6.670 | 6.830 | 153,368 | +0.06(+0.89%) |
Jan 09, 2018 | 6.950 | 7.000 | 6.580 | 6.770 | 384,956 | -0.24(-3.42%) |
Jan 08, 2018 | 7.250 | 7.250 | 6.910 | 7.010 | 193,657 | -0.26(-3.58%) |
Jan 05, 2018 | 7.400 | 7.400 | 7.070 | 7.270 | 170,301 | -0.08(-1.09%) |
Jan 04, 2018 | 7.010 | 7.580 | 7.010 | 7.350 | 221,405 | +0.28(+3.96%) |
Jan 03, 2018 | 7.920 | 7.990 | 7.000 | 7.070 | 525,027 | -0.67(-8.66%) |