Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.090 | 4.090 | 4.090 | 0 | +0.06(+1.49%) | |
Mar 28, 2018 | 4.020 | 4.120 | 3.940 | 4.030 | 961,929 | -0.01(-0.25%) |
Mar 27, 2018 | 4.220 | 4.220 | 4.010 | 4.040 | 1,102,792 | -0.18(-4.27%) |
Mar 26, 2018 | 4.130 | 4.230 | 4.035 | 4.220 | 1,061,789 | +0.15(+3.69%) |
Mar 23, 2018 | 4.090 | 4.290 | 4.070 | 4.070 | 989,825 | -0.01(-0.25%) |
Mar 22, 2018 | 4.140 | 4.230 | 4.070 | 4.080 | 918,138 | -0.09(-2.16%) |
Mar 21, 2018 | 4.170 | 4.270 | 4.070 | 4.170 | 737,475 | +0.01(+0.24%) |
Mar 20, 2018 | 4.340 | 4.340 | 4.135 | 4.160 | 1,228,367 | -0.18(-4.15%) |
Mar 19, 2018 | 4.530 | 4.530 | 4.230 | 4.340 | 1,922,772 | -0.19(-4.19%) |
Mar 16, 2018 | 4.580 | 4.600 | 4.230 | 4.530 | 4,876,372 | -0.02(-0.44%) |
Mar 15, 2018 | 4.750 | 4.750 | 4.495 | 4.550 | 1,655,397 | -0.17(-3.60%) |
Mar 14, 2018 | 4.770 | 4.810 | 4.675 | 4.720 | 1,029,019 | +0.00(+0.00%) |
Mar 13, 2018 | 5.000 | 5.000 | 4.690 | 4.720 | 1,312,410 | -0.24(-4.84%) |
Mar 12, 2018 | 4.970 | 5.040 | 4.750 | 4.960 | 910,149 | -0.02(-0.40%) |
Mar 09, 2018 | 4.990 | 5.045 | 4.940 | 4.980 | 957,419 | +0.04(+0.81%) |
Mar 08, 2018 | 5.100 | 5.180 | 4.870 | 4.940 | 999,381 | -0.16(-3.14%) |
Mar 07, 2018 | 5.100 | 5.100 | 1,152,638 | +0.15(+3.03%) | ||
Mar 06, 2018 | 4.870 | 4.950 | 4.810 | 4.950 | 817,530 | +0.07(+1.43%) |
Mar 05, 2018 | 4.740 | 4.920 | 4.670 | 4.880 | 885,890 | +0.14(+2.95%) |
Mar 02, 2018 | 4.480 | 4.770 | 4.480 | 4.740 | 1,039,478 | +0.23(+5.10%) |
Mar 01, 2018 | 4.620 | 4.620 | 4.470 | 4.510 | 1,124,757 | -0.08(-1.74%) |
Feb 28, 2018 | 4.770 | 4.810 | 4.590 | 4.590 | 1,129,035 | -0.18(-3.77%) |
Feb 27, 2018 | 4.980 | 5.095 | 4.770 | 4.770 | 985,530 | -0.20(-4.02%) |
Feb 26, 2018 | 5.080 | 5.125 | 4.880 | 4.970 | 807,390 | -0.11(-2.17%) |
Feb 23, 2018 | 4.940 | 5.100 | 4.865 | 5.080 | 834,764 | +0.15(+3.04%) |
Feb 22, 2018 | 5.040 | 5.175 | 4.920 | 4.930 | 942,516 | -0.07(-1.40%) |
Feb 21, 2018 | 4.900 | 5.070 | 4.900 | 5.000 | 1,261,340 | +0.09(+1.83%) |
Feb 20, 2018 | 4.820 | 4.990 | 4.810 | 4.910 | 1,396,288 | +0.02(+0.41%) |
Feb 16, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.04(+0.82%) | |
Feb 15, 2018 | 4.780 | 4.870 | 4.730 | 4.850 | 988,280 | +0.04(+0.83%) |
Feb 14, 2018 | 4.580 | 4.855 | 4.550 | 4.810 | 1,629,895 | +0.17(+3.66%) |
Feb 13, 2018 | 4.490 | 4.650 | 4.395 | 4.640 | 996,178 | +0.14(+3.11%) |
Feb 12, 2018 | 4.500 | 4.630 | 4.360 | 4.500 | 1,766,637 | +0.01(+0.22%) |
Feb 09, 2018 | 4.310 | 4.580 | 4.270 | 4.490 | 2,946,235 | +0.21(+4.91%) |
Feb 08, 2018 | 4.070 | 4.350 | 4.070 | 4.280 | 1,777,513 | +0.08(+1.90%) |
Feb 07, 2018 | 4.460 | 4.527 | 4.440 | 4.200 | 3,535,813 | -0.43(-9.29%) |
Feb 06, 2018 | 4.450 | 4.730 | 4.430 | 4.630 | 1,882,942 | +0.05(+1.09%) |
Feb 05, 2018 | 4.550 | 4.630 | 4.450 | 4.580 | 1,202,639 | +0.06(+1.33%) |
Feb 02, 2018 | 4.550 | 4.750 | 4.480 | 4.520 | 1,625,260 | -0.06(-1.31%) |
Feb 01, 2018 | 4.600 | 4.730 | 4.550 | 4.580 | 926,967 | -0.05(-1.08%) |
Jan 31, 2018 | 4.760 | 4.800 | 4.610 | 4.630 | 834,756 | -0.09(-1.91%) |
Jan 30, 2018 | 4.800 | 4.840 | 4.660 | 4.720 | 1,050,694 | -0.17(-3.48%) |
Jan 29, 2018 | 4.750 | 4.910 | 4.630 | 4.890 | 842,533 | +0.13(+2.73%) |
Jan 26, 2018 | 4.560 | 4.780 | 4.560 | 4.760 | 887,185 | +0.23(+5.08%) |
Jan 25, 2018 | 4.660 | 4.750 | 4.500 | 4.530 | 1,737,596 | -0.13(-2.79%) |
Jan 24, 2018 | 4.910 | 4.930 | 4.660 | 4.660 | 1,573,383 | -0.27(-5.48%) |
Jan 23, 2018 | 5.000 | 5.050 | 4.800 | 4.930 | 1,509,609 | -0.06(-1.20%) |
Jan 22, 2018 | 4.860 | 5.130 | 4.800 | 4.990 | 2,143,100 | +0.13(+2.67%) |
Jan 19, 2018 | 4.840 | 4.899 | 4.730 | 4.860 | 486,051 | +0.00(+0.00%) |
Jan 18, 2018 | 4.900 | 4.960 | 4.840 | 4.860 | 689,302 | -0.08(-1.62%) |
Jan 17, 2018 | 4.710 | 4.960 | 4.700 | 4.940 | 1,649,116 | +0.23(+4.88%) |
Jan 16, 2018 | 4.700 | 4.780 | 4.610 | 4.710 | 1,261,224 | +0.03(+0.64%) |
Jan 12, 2018 | 4.680 | 4.680 | 4.680 | 0 | -0.06(-1.27%) | |
Jan 11, 2018 | 4.730 | 4.760 | 4.610 | 4.740 | 789,122 | -0.01(-0.21%) |
Jan 10, 2018 | 4.780 | 4.750 | 1,295,925 | +0.16(+3.49%) | ||
Jan 09, 2018 | 4.620 | 4.760 | 4.550 | 4.590 | 1,028,090 | -0.03(-0.65%) |
Jan 08, 2018 | 4.710 | 4.760 | 4.560 | 4.620 | 976,421 | -0.09(-1.91%) |
Jan 05, 2018 | 4.710 | 4.760 | 4.650 | 4.710 | 834,401 | +0.01(+0.21%) |
Jan 04, 2018 | 5.000 | 5.000 | 4.650 | 4.700 | 1,361,970 | -0.25(-5.05%) |
Jan 03, 2018 | 4.910 | 5.049 | 4.890 | 4.950 | 1,124,009 | +0.04(+0.81%) |