Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.085 | 4.085 | 4.085 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.970 | 4.033 | 3.929 | 4.028 | 38,215 | +0.10(+2.50%) |
Mar 27, 2018 | 3.946 | 4.101 | 3.913 | 3.929 | 65,017 | -0.08(-2.04%) |
Mar 26, 2018 | 3.929 | 4.069 | 3.888 | 4.011 | 46,331 | +0.13(+3.38%) |
Mar 23, 2018 | 3.921 | 3.946 | 3.864 | 3.880 | 47,573 | -0.01(-0.21%) |
Mar 22, 2018 | 3.872 | 4.028 | 3.831 | 3.888 | 27,691 | -0.02(-0.42%) |
Mar 21, 2018 | 3.798 | 3.962 | 3.798 | 3.905 | 41,951 | +0.10(+2.58%) |
Mar 20, 2018 | 3.897 | 3.938 | 3.790 | 3.807 | 54,286 | -0.07(-1.90%) |
Mar 19, 2018 | 4.028 | 4.060 | 3.839 | 3.880 | 71,292 | -0.14(-3.46%) |
Mar 16, 2018 | 3.979 | 4.085 | 3.864 | 4.019 | 73,680 | +0.04(+0.93%) |
Mar 15, 2018 | 4.023 | 4.094 | 3.983 | 3.983 | 34,496 | +0.00(+0.00%) |
Mar 14, 2018 | 4.055 | 4.055 | 3.926 | 3.983 | 39,828 | -0.05(-1.20%) |
Mar 13, 2018 | 4.128 | 4.265 | 4.007 | 4.031 | 96,785 | -0.02(-0.60%) |
Mar 12, 2018 | 4.087 | 4.104 | 3.991 | 4.055 | 37,702 | +0.02(+0.60%) |
Mar 09, 2018 | 3.934 | 4.095 | 3.910 | 4.031 | 75,537 | +0.11(+2.88%) |
Mar 08, 2018 | 3.821 | 4.168 | 3.741 | 3.918 | 196,728 | +0.13(+3.40%) |
Mar 07, 2018 | 3.821 | 3.789 | 32,810 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.668 | 3.765 | 3.563 | 3.717 | 47,355 | +0.04(+1.10%) |
Mar 05, 2018 | 3.628 | 3.709 | 3.628 | 3.676 | 17,824 | +0.05(+1.33%) |
Mar 02, 2018 | 3.604 | 3.660 | 3.572 | 3.628 | 46,744 | +0.05(+1.35%) |
Mar 01, 2018 | 3.580 | 3.717 | 3.571 | 3.580 | 61,482 | -0.01(-0.22%) |
Feb 28, 2018 | 3.668 | 3.829 | 3.588 | 3.588 | 52,241 | -0.09(-2.41%) |
Feb 27, 2018 | 3.668 | 3.730 | 3.624 | 3.676 | 45,064 | +0.02(+0.66%) |
Feb 26, 2018 | 3.749 | 3.781 | 3.620 | 3.652 | 50,585 | -0.03(-0.88%) |
Feb 23, 2018 | 3.725 | 3.764 | 3.652 | 3.684 | 22,295 | -0.02(-0.44%) |
Feb 22, 2018 | 3.676 | 3.821 | 3.660 | 3.700 | 69,558 | +0.06(+1.55%) |
Feb 21, 2018 | 3.588 | 3.778 | 3.588 | 3.644 | 75,642 | +0.08(+2.26%) |
Feb 20, 2018 | 3.563 | 3.660 | 3.555 | 3.563 | 30,844 | +0.00(+0.00%) |
Feb 16, 2018 | 3.563 | 3.563 | 3.563 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.547 | 3.547 | 3.394 | 3.483 | 165,403 | -0.02(-0.46%) |
Feb 14, 2018 | 3.539 | 3.563 | 3.426 | 3.499 | 128,273 | -0.02(-0.69%) |
Feb 13, 2018 | 3.531 | 3.588 | 3.459 | 3.523 | 106,917 | +0.01(+0.23%) |
Feb 12, 2018 | 3.442 | 3.628 | 3.410 | 3.515 | 67,475 | +0.08(+2.35%) |
Feb 09, 2018 | 3.370 | 3.489 | 3.305 | 3.434 | 50,471 | +0.08(+2.40%) |
Feb 08, 2018 | 3.459 | 3.563 | 3.354 | 3.354 | 38,304 | -0.11(-3.26%) |
Feb 07, 2018 | 3.370 | 3.628 | 3.322 | 3.467 | 78,710 | +0.09(+2.63%) |
Feb 06, 2018 | 3.297 | 3.451 | 3.297 | 3.378 | 106,641 | -0.01(-0.24%) |
Feb 05, 2018 | 3.370 | 3.507 | 3.354 | 3.386 | 122,521 | +0.02(+0.48%) |
Feb 02, 2018 | 3.451 | 3.491 | 3.354 | 3.370 | 182,034 | -0.10(-3.02%) |
Feb 01, 2018 | 3.467 | 3.604 | 3.451 | 3.475 | 125,521 | -0.05(-1.37%) |
Jan 31, 2018 | 3.507 | 3.547 | 3.451 | 3.523 | 143,673 | +0.00(+0.00%) |
Jan 30, 2018 | 3.563 | 3.612 | 3.451 | 3.523 | 161,480 | -0.04(-1.13%) |
Jan 29, 2018 | 3.531 | 3.620 | 3.467 | 3.563 | 41,018 | +0.00(+0.00%) |
Jan 26, 2018 | 3.604 | 3.604 | 3.523 | 3.563 | 35,031 | +0.01(+0.23%) |
Jan 25, 2018 | 3.523 | 3.684 | 3.467 | 3.555 | 187,541 | +0.03(+0.92%) |
Jan 24, 2018 | 3.717 | 3.717 | 3.507 | 3.523 | 132,498 | -0.16(-4.38%) |
Jan 23, 2018 | 3.789 | 3.829 | 3.636 | 3.684 | 93,417 | -0.14(-3.59%) |
Jan 22, 2018 | 3.862 | 3.886 | 3.765 | 3.821 | 43,139 | -0.02(-0.42%) |
Jan 19, 2018 | 3.555 | 3.846 | 3.547 | 3.838 | 126,636 | +0.25(+6.97%) |
Jan 18, 2018 | 3.620 | 3.652 | 3.483 | 3.588 | 97,947 | -0.03(-0.89%) |
Jan 17, 2018 | 3.579 | 3.684 | 3.578 | 3.620 | 68,803 | +0.05(+1.35%) |
Jan 16, 2018 | 3.700 | 3.725 | 3.495 | 3.571 | 87,705 | -0.14(-3.70%) |
Jan 12, 2018 | 3.709 | 3.709 | 3.709 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.531 | 3.773 | 3.531 | 3.684 | 131,803 | +0.15(+4.10%) |
Jan 10, 2018 | 3.547 | 3.571 | 3.467 | 3.539 | 46,806 | -0.02(-0.45%) |
Jan 09, 2018 | 3.571 | 3.620 | 3.514 | 3.555 | 71,950 | -0.02(-0.45%) |
Jan 08, 2018 | 3.636 | 3.636 | 3.466 | 3.571 | 93,732 | -0.08(-2.21%) |
Jan 05, 2018 | 3.644 | 3.781 | 3.588 | 3.652 | 79,913 | +0.00(+0.00%) |
Jan 04, 2018 | 3.588 | 3.692 | 3.515 | 3.652 | 111,123 | +0.07(+2.03%) |
Jan 03, 2018 | 3.700 | 3.700 | 3.524 | 3.580 | 103,682 | -0.15(-4.10%) |