Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.020 | 4.040 | 3.950 | 4.000 | 138,237 | +0.00(+0.00%) |
Feb 27, 2018 | 4.020 | 4.040 | 3.940 | 4.000 | 586,239 | -0.02(-0.50%) |
Feb 26, 2018 | 4.010 | 4.130 | 3.980 | 4.020 | 114,519 | +0.01(+0.25%) |
Feb 23, 2018 | 4.080 | 4.090 | 3.980 | 4.010 | 122,292 | -0.08(-1.96%) |
Feb 22, 2018 | 4.070 | 4.110 | 4.050 | 4.090 | 378,996 | +0.02(+0.49%) |
Feb 21, 2018 | 4.050 | 4.080 | 3.990 | 4.070 | 84,139 | +0.02(+0.49%) |
Feb 20, 2018 | 4.010 | 4.090 | 4.000 | 4.050 | 148,615 | +0.04(+1.00%) |
Feb 16, 2018 | 4.010 | 4.010 | 4.010 | 0 | +0.04(+1.01%) | |
Feb 15, 2018 | 3.930 | 4.030 | 3.910 | 3.970 | 86,172 | +0.05(+1.28%) |
Feb 14, 2018 | 3.890 | 3.960 | 3.880 | 3.920 | 117,089 | +0.02(+0.51%) |
Feb 13, 2018 | 3.850 | 3.920 | 3.850 | 3.900 | 79,021 | +0.05(+1.30%) |
Feb 12, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 193,191 | -0.04(-1.03%) |
Feb 09, 2018 | 3.940 | 3.940 | 3.830 | 3.890 | 119,949 | +0.03(+0.78%) |
Feb 08, 2018 | 3.910 | 3.870 | 3.860 | 55,049 | -0.01(-0.26%) | |
Feb 07, 2018 | 3.850 | 3.890 | 3.840 | 3.870 | 73,537 | +0.02(+0.52%) |
Feb 06, 2018 | 3.830 | 3.900 | 3.830 | 3.850 | 260,729 | -0.03(-0.77%) |
Feb 05, 2018 | 3.990 | 3.990 | 3.840 | 3.880 | 152,970 | +0.01(+0.26%) |
Feb 02, 2018 | 3.900 | 3.900 | 3.810 | 3.870 | 225,364 | -0.03(-0.77%) |
Feb 01, 2018 | 3.950 | 3.970 | 3.880 | 3.900 | 164,618 | +0.00(+0.00%) |
Jan 31, 2018 | 3.950 | 3.970 | 3.880 | 3.900 | 410,997 | -0.01(-0.26%) |
Jan 30, 2018 | 4.050 | 4.050 | 3.900 | 3.910 | 206,042 | -0.12(-2.98%) |
Jan 29, 2018 | 4.090 | 4.090 | 4.020 | 4.030 | 615,045 | -0.08(-1.95%) |
Jan 26, 2018 | 4.100 | 4.150 | 4.080 | 4.110 | 155,191 | +0.02(+0.49%) |
Jan 25, 2018 | 4.170 | 4.200 | 4.090 | 4.090 | 107,900 | -0.06(-1.45%) |
Jan 24, 2018 | 4.200 | 4.200 | 4.140 | 4.150 | 84,586 | -0.04(-0.95%) |
Jan 23, 2018 | 4.220 | 4.220 | 4.160 | 4.190 | 95,781 | -0.01(-0.24%) |
Jan 22, 2018 | 4.220 | 4.250 | 4.200 | 4.200 | 63,108 | -0.02(-0.47%) |
Jan 19, 2018 | 4.210 | 4.240 | 4.200 | 4.220 | 96,788 | +0.04(+0.96%) |
Jan 18, 2018 | 4.170 | 4.200 | 4.160 | 4.180 | 95,105 | +0.01(+0.24%) |
Jan 17, 2018 | 4.220 | 4.220 | 4.150 | 4.170 | 208,560 | -0.04(-0.95%) |
Jan 16, 2018 | 4.200 | 4.310 | 4.190 | 4.210 | 308,247 | +0.00(+0.00%) |
Jan 15, 2018 | 4.240 | 4.260 | 4.200 | 4.210 | 30,900 | +0.00(+0.00%) |
Jan 12, 2018 | 4.280 | 4.300 | 4.190 | 4.210 | 336,505 | -0.07(-1.64%) |
Jan 11, 2018 | 4.300 | 4.310 | 4.270 | 4.280 | 56,691 | -0.02(-0.47%) |
Jan 10, 2018 | 4.280 | 4.305 | 4.270 | 4.300 | 149,957 | +0.02(+0.47%) |
Jan 09, 2018 | 4.400 | 4.400 | 4.280 | 4.280 | 212,020 | -0.11(-2.51%) |
Jan 08, 2018 | 4.440 | 4.450 | 4.360 | 4.390 | 446,382 | -0.01(-0.23%) |
Jan 05, 2018 | 4.400 | 4.430 | 4.340 | 4.400 | 484,779 | +0.02(+0.46%) |
Jan 04, 2018 | 4.390 | 4.390 | 4.310 | 4.380 | 188,997 | -0.01(-0.23%) |
Jan 03, 2018 | 4.390 | 4.410 | 4.320 | 4.390 | 350,585 | +0.01(+0.23%) |
Jan 02, 2018 | 4.270 | 4.420 | 4.230 | 4.380 | 412,130 | +0.15(+3.55%) |
Dec 29, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.01(+0.24%) | |
Dec 28, 2017 | 4.130 | 4.250 | 4.130 | 4.220 | 157,245 | +0.11(+2.68%) |
Dec 27, 2017 | 4.220 | 4.290 | 4.110 | 4.110 | 128,631 | -0.09(-2.14%) |
Dec 22, 2017 | 4.470 | 4.470 | 4.190 | 4.200 | 562,969 | -0.26(-5.83%) |
Dec 21, 2017 | 4.570 | 4.570 | 4.450 | 4.460 | 99,121 | -0.09(-1.98%) |
Dec 20, 2017 | 4.630 | 4.670 | 4.540 | 4.550 | 409,004 | -0.08(-1.73%) |
Dec 19, 2017 | 4.570 | 4.660 | 4.570 | 4.630 | 455,684 | +0.05(+1.09%) |
Dec 18, 2017 | 4.650 | 4.670 | 4.570 | 4.580 | 147,944 | -0.04(-0.87%) |
Dec 15, 2017 | 4.580 | 4.680 | 4.520 | 4.620 | 319,834 | +0.04(+0.87%) |
Dec 14, 2017 | 4.560 | 4.600 | 4.560 | 4.580 | 395,728 | +0.00(+0.00%) |
Dec 13, 2017 | 4.500 | 4.660 | 4.500 | 4.580 | 461,209 | +0.06(+1.33%) |
Dec 12, 2017 | 4.500 | 4.530 | 4.420 | 4.520 | 339,795 | -0.01(-0.22%) |
Dec 11, 2017 | 4.460 | 4.550 | 4.450 | 4.530 | 258,448 | +0.04(+0.89%) |
Dec 08, 2017 | 4.500 | 4.540 | 4.450 | 4.490 | 433,912 | -0.01(-0.22%) |
Dec 07, 2017 | 4.500 | 4.510 | 4.470 | 4.500 | 549,274 | +0.04(+0.90%) |
Dec 06, 2017 | 4.460 | 4.490 | 4.450 | 4.460 | 165,774 | -0.07(-1.55%) |
Dec 05, 2017 | 4.480 | 4.540 | 4.420 | 4.530 | 596,642 | +0.09(+2.03%) |
Dec 04, 2017 | 4.310 | 4.500 | 4.310 | 4.440 | 712,452 | +0.27(+6.47%) |