Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.289 | 4.289 | 4.012 | 4.012 | 1,718,909 | -0.35(-8.10%) |
Feb 27, 2018 | 4.407 | 4.463 | 4.359 | 4.366 | 575,464 | -0.04(-0.94%) |
Feb 26, 2018 | 4.338 | 4.407 | 4.262 | 4.407 | 627,453 | +0.08(+1.76%) |
Feb 23, 2018 | 4.359 | 4.359 | 4.289 | 4.331 | 454,697 | +0.01(+0.32%) |
Feb 22, 2018 | 4.317 | 631,484 | +0.00(+0.00%) | |||
Feb 21, 2018 | 4.379 | 4.393 | 4.317 | 4.317 | 609,377 | -0.06(-1.42%) |
Feb 20, 2018 | 4.428 | 4.490 | 4.345 | 4.379 | 540,579 | -0.08(-1.71%) |
Feb 16, 2018 | 4.456 | 4.456 | 4.456 | 0 | +0.04(+0.94%) | |
Feb 15, 2018 | 4.421 | 4.421 | 4.296 | 4.414 | 922,281 | +0.01(+0.31%) |
Feb 14, 2018 | 4.296 | 4.400 | 4.282 | 4.400 | 382,860 | +0.06(+1.44%) |
Feb 13, 2018 | 4.317 | 4.366 | 4.269 | 4.338 | 447,765 | +0.01(+0.16%) |
Feb 12, 2018 | 4.296 | 4.373 | 4.255 | 4.331 | 635,768 | +0.06(+1.30%) |
Feb 09, 2018 | 4.296 | 4.309 | 4.158 | 4.276 | 894,616 | +0.01(+0.16%) |
Feb 08, 2018 | 4.446 | 4.269 | 4.269 | 734,810 | -0.14(-3.14%) | |
Feb 07, 2018 | 4.393 | 4.428 | 4.352 | 4.407 | 1,378,195 | -0.02(-0.47%) |
Feb 06, 2018 | 4.199 | 4.463 | 4.192 | 4.428 | 1,429,114 | +0.15(+3.57%) |
Feb 05, 2018 | 4.393 | 4.421 | 4.276 | 4.276 | 843,232 | -0.15(-3.44%) |
Feb 02, 2018 | 4.567 | 4.573 | 4.421 | 4.428 | 918,455 | -0.15(-3.33%) |
Feb 01, 2018 | 4.518 | 4.580 | 4.487 | 4.580 | 1,246,248 | +0.06(+1.38%) |
Jan 31, 2018 | 4.636 | 4.677 | 4.487 | 4.518 | 957,562 | -0.12(-2.69%) |
Jan 30, 2018 | 4.712 | 4.712 | 4.636 | 4.643 | 1,013,961 | -0.09(-1.90%) |
Jan 29, 2018 | 4.698 | 4.768 | 4.677 | 4.733 | 1,357,492 | +0.04(+0.89%) |
Jan 26, 2018 | 4.643 | 4.698 | 4.539 | 4.691 | 1,367,772 | +0.05(+1.04%) |
Jan 25, 2018 | 4.463 | 4.664 | 4.463 | 4.643 | 1,364,072 | +0.18(+4.04%) |
Jan 24, 2018 | 4.255 | 4.643 | 4.255 | 4.463 | 1,618,927 | +0.19(+4.55%) |
Jan 23, 2018 | 4.317 | 4.373 | 4.237 | 4.269 | 956,593 | -0.08(-1.91%) |
Jan 22, 2018 | 4.303 | 4.421 | 4.303 | 4.352 | 889,108 | +0.03(+0.80%) |
Jan 19, 2018 | 4.188 | 4.382 | 4.147 | 4.317 | 2,018,210 | +0.15(+3.60%) |
Jan 18, 2018 | 4.222 | 4.338 | 4.160 | 4.167 | 1,489,663 | -0.08(-1.77%) |
Jan 17, 2018 | 4.290 | 4.303 | 4.208 | 4.242 | 1,017,350 | -0.07(-1.58%) |
Jan 16, 2018 | 4.338 | 4.338 | 4.270 | 4.310 | 927,942 | -0.03(-0.63%) |
Jan 12, 2018 | 4.338 | 4.338 | 4.338 | 0 | +0.01(+0.16%) | |
Jan 11, 2018 | 4.228 | 4.358 | 4.222 | 4.331 | 779,679 | +0.09(+2.09%) |
Jan 10, 2018 | 4.256 | 4.242 | 929,447 | +0.05(+1.14%) | ||
Jan 09, 2018 | 4.194 | 4.249 | 4.169 | 4.194 | 487,180 | -0.01(-0.16%) |
Jan 08, 2018 | 4.174 | 4.222 | 4.140 | 4.201 | 946,647 | +0.01(+0.33%) |
Jan 05, 2018 | 4.194 | 4.256 | 4.157 | 4.188 | 634,791 | +0.00(+0.00%) |
Jan 04, 2018 | 4.147 | 4.228 | 4.130 | 4.188 | 620,020 | +0.05(+1.32%) |
Jan 03, 2018 | 4.092 | 4.181 | 4.092 | 4.133 | 835,579 | +0.03(+0.66%) |
Jan 02, 2018 | 3.956 | 4.106 | 3.949 | 4.106 | 658,502 | +0.17(+4.33%) |
Dec 29, 2017 | 3.935 | 3.935 | 3.935 | 0 | -0.05(-1.20%) | |
Dec 28, 2017 | 3.976 | 3.983 | 3.928 | 3.983 | 718,405 | +0.03(+0.69%) |
Dec 27, 2017 | 3.990 | 4.003 | 3.928 | 3.956 | 920,812 | -0.03(-0.85%) |
Dec 26, 2017 | 4.037 | 4.044 | 3.969 | 3.990 | 693,244 | -0.01(-0.17%) |
Dec 22, 2017 | 4.147 | 4.147 | 3.990 | 3.997 | 1,616,326 | -0.17(-4.09%) |
Dec 21, 2017 | 4.065 | 4.225 | 4.044 | 4.167 | 1,101,748 | +0.11(+2.69%) |
Dec 20, 2017 | 4.044 | 4.061 | 3.997 | 4.058 | 780,508 | +0.05(+1.19%) |
Dec 19, 2017 | 4.065 | 4.126 | 4.000 | 4.010 | 941,348 | -0.03(-0.84%) |
Dec 18, 2017 | 4.010 | 4.075 | 3.986 | 4.044 | 1,300,012 | +0.05(+1.19%) |
Dec 15, 2017 | 3.894 | 4.010 | 3.860 | 3.997 | 914,393 | +0.12(+2.99%) |
Dec 14, 2017 | 3.874 | 3.928 | 3.847 | 3.881 | 552,290 | +0.01(+0.18%) |
Dec 13, 2017 | 3.846 | 3.908 | 3.833 | 3.874 | 640,540 | +0.01(+0.35%) |
Dec 12, 2017 | 3.853 | 3.853 | 3.833 | 3.860 | 651,873 | +0.01(+0.35%) |
Dec 11, 2017 | 3.867 | 3.962 | 3.840 | 3.846 | 852,413 | -0.01(-0.35%) |
Dec 08, 2017 | 3.887 | 3.887 | 3.829 | 3.860 | 618,249 | +0.00(+0.00%) |
Dec 07, 2017 | 3.806 | 3.874 | 3.792 | 501,029 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.867 | 3.894 | 3.806 | 3.819 | 768,945 | -0.05(-1.23%) |
Dec 05, 2017 | 3.997 | 4.010 | 3.867 | 3.867 | 948,482 | -0.14(-3.57%) |
Dec 04, 2017 | 4.031 | 4.102 | 4.003 | 4.010 | 1,246,442 | -0.02(-0.51%) |