Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.086 | 4.086 | 4.086 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.972 | 4.034 | 3.931 | 4.029 | 38,201 | +0.10(+2.50%) |
Mar 27, 2018 | 3.947 | 4.103 | 3.914 | 3.931 | 64,993 | -0.08(-2.04%) |
Mar 26, 2018 | 3.931 | 4.070 | 3.890 | 4.013 | 46,314 | +0.13(+3.38%) |
Mar 23, 2018 | 3.923 | 3.947 | 3.865 | 3.882 | 47,556 | -0.01(-0.21%) |
Mar 22, 2018 | 3.874 | 4.029 | 3.833 | 3.890 | 27,681 | -0.02(-0.42%) |
Mar 21, 2018 | 3.800 | 3.964 | 3.800 | 3.906 | 41,936 | +0.10(+2.58%) |
Mar 20, 2018 | 3.898 | 3.939 | 3.792 | 3.808 | 54,266 | -0.07(-1.90%) |
Mar 19, 2018 | 4.029 | 4.062 | 3.841 | 3.882 | 71,266 | -0.14(-3.46%) |
Mar 16, 2018 | 3.980 | 4.086 | 3.865 | 4.021 | 73,653 | +0.04(+0.92%) |
Mar 15, 2018 | 4.024 | 4.096 | 3.984 | 3.984 | 34,483 | +0.00(+0.00%) |
Mar 14, 2018 | 4.057 | 4.057 | 3.928 | 3.984 | 39,814 | -0.05(-1.20%) |
Mar 13, 2018 | 4.129 | 4.266 | 4.008 | 4.032 | 96,749 | -0.02(-0.60%) |
Mar 12, 2018 | 4.089 | 4.105 | 3.992 | 4.057 | 37,689 | +0.02(+0.60%) |
Mar 09, 2018 | 3.936 | 4.096 | 3.911 | 4.032 | 75,509 | +0.11(+2.88%) |
Mar 08, 2018 | 3.823 | 4.170 | 3.742 | 3.920 | 196,656 | +0.13(+3.40%) |
Mar 07, 2018 | 3.823 | 3.791 | 32,798 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.670 | 3.766 | 3.565 | 3.718 | 47,338 | +0.04(+1.10%) |
Mar 05, 2018 | 3.629 | 3.710 | 3.629 | 3.678 | 17,817 | +0.05(+1.33%) |
Mar 02, 2018 | 3.605 | 3.661 | 3.574 | 3.629 | 46,727 | +0.05(+1.35%) |
Mar 01, 2018 | 3.581 | 3.718 | 3.573 | 3.581 | 61,460 | -0.01(-0.22%) |
Feb 28, 2018 | 3.670 | 3.831 | 3.589 | 3.589 | 52,222 | -0.09(-2.41%) |
Feb 27, 2018 | 3.670 | 3.732 | 3.625 | 3.678 | 45,048 | +0.02(+0.66%) |
Feb 26, 2018 | 3.750 | 3.782 | 3.621 | 3.653 | 50,567 | -0.03(-0.88%) |
Feb 23, 2018 | 3.726 | 3.766 | 3.653 | 3.686 | 22,287 | -0.02(-0.44%) |
Feb 22, 2018 | 3.678 | 3.822 | 3.661 | 3.702 | 69,533 | +0.06(+1.55%) |
Feb 21, 2018 | 3.589 | 3.779 | 3.589 | 3.645 | 75,615 | +0.08(+2.26%) |
Feb 20, 2018 | 3.565 | 3.661 | 3.557 | 3.565 | 30,833 | +0.00(+0.00%) |
Feb 16, 2018 | 3.565 | 3.565 | 3.565 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.549 | 3.549 | 3.395 | 3.484 | 165,343 | -0.02(-0.46%) |
Feb 14, 2018 | 3.541 | 3.565 | 3.428 | 3.500 | 128,226 | -0.02(-0.69%) |
Feb 13, 2018 | 3.532 | 3.589 | 3.460 | 3.524 | 106,878 | +0.01(+0.23%) |
Feb 12, 2018 | 3.444 | 3.629 | 3.411 | 3.516 | 67,451 | +0.08(+2.35%) |
Feb 09, 2018 | 3.371 | 3.490 | 3.307 | 3.436 | 50,453 | +0.08(+2.40%) |
Feb 08, 2018 | 3.460 | 3.565 | 3.355 | 3.355 | 38,290 | -0.11(-3.26%) |
Feb 07, 2018 | 3.371 | 3.629 | 3.323 | 3.468 | 78,681 | +0.09(+2.63%) |
Feb 06, 2018 | 3.299 | 3.452 | 3.299 | 3.379 | 106,602 | -0.01(-0.24%) |
Feb 05, 2018 | 3.371 | 3.508 | 3.355 | 3.387 | 122,477 | +0.02(+0.48%) |
Feb 02, 2018 | 3.452 | 3.492 | 3.355 | 3.371 | 181,968 | -0.10(-3.02%) |
Feb 01, 2018 | 3.468 | 3.605 | 3.452 | 3.476 | 125,475 | -0.05(-1.37%) |
Jan 31, 2018 | 3.508 | 3.549 | 3.452 | 3.524 | 143,620 | +0.00(+0.00%) |
Jan 30, 2018 | 3.565 | 3.613 | 3.452 | 3.524 | 161,421 | -0.04(-1.13%) |
Jan 29, 2018 | 3.532 | 3.621 | 3.469 | 3.565 | 41,003 | +0.00(+0.00%) |
Jan 26, 2018 | 3.605 | 3.605 | 3.524 | 3.565 | 35,018 | +0.01(+0.23%) |
Jan 25, 2018 | 3.524 | 3.686 | 3.468 | 3.557 | 187,473 | +0.03(+0.92%) |
Jan 24, 2018 | 3.718 | 3.718 | 3.508 | 3.524 | 132,450 | -0.16(-4.38%) |
Jan 23, 2018 | 3.791 | 3.831 | 3.637 | 3.686 | 93,383 | -0.14(-3.59%) |
Jan 22, 2018 | 3.863 | 3.887 | 3.766 | 3.823 | 43,123 | -0.02(-0.42%) |
Jan 19, 2018 | 3.557 | 3.847 | 3.549 | 3.839 | 126,590 | +0.25(+6.97%) |
Jan 18, 2018 | 3.621 | 3.653 | 3.484 | 3.589 | 97,911 | -0.03(-0.89%) |
Jan 17, 2018 | 3.581 | 3.686 | 3.579 | 3.621 | 68,778 | +0.05(+1.35%) |
Jan 16, 2018 | 3.702 | 3.726 | 3.496 | 3.573 | 87,673 | -0.14(-3.70%) |
Jan 12, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.532 | 3.774 | 3.532 | 3.686 | 131,755 | +0.15(+4.10%) |
Jan 10, 2018 | 3.549 | 3.573 | 3.468 | 3.541 | 46,789 | -0.02(-0.45%) |
Jan 09, 2018 | 3.573 | 3.621 | 3.515 | 3.557 | 71,923 | -0.02(-0.45%) |
Jan 08, 2018 | 3.637 | 3.637 | 3.468 | 3.573 | 93,698 | -0.08(-2.21%) |
Jan 05, 2018 | 3.645 | 3.782 | 3.589 | 3.653 | 79,884 | +0.00(+0.00%) |
Jan 04, 2018 | 3.589 | 3.694 | 3.516 | 3.653 | 111,083 | +0.07(+2.03%) |
Jan 03, 2018 | 3.702 | 3.702 | 3.525 | 3.581 | 103,645 | -0.15(-4.10%) |