Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.992 | 4.036 | 3.992 | 4.008 | 1,010,044 | +0.03(+0.82%) |
Feb 27, 2018 | 4.068 | 4.068 | 3.975 | 3.975 | 722,493 | -0.09(-2.14%) |
Feb 26, 2018 | 4.051 | 4.068 | 4.024 | 4.062 | 648,622 | +0.03(+0.67%) |
Feb 23, 2018 | 3.992 | 4.046 | 3.992 | 4.035 | 598,004 | +0.05(+1.36%) |
Feb 22, 2018 | 3.959 | 3.997 | 3.959 | 3.981 | 605,737 | +0.02(+0.41%) |
Feb 21, 2018 | 3.986 | 3.997 | 3.946 | 3.965 | 634,567 | -0.01(-0.27%) |
Feb 20, 2018 | 3.986 | 4.019 | 3.975 | 3.975 | 522,838 | -0.01(-0.27%) |
Feb 16, 2018 | 3.986 | 3.986 | 3.986 | 0 | +0.01(+0.14%) | |
Feb 15, 2018 | 3.932 | 3.986 | 3.927 | 3.981 | 545,211 | +0.05(+1.37%) |
Feb 14, 2018 | 3.932 | 3.949 | 3.916 | 3.927 | 925,341 | -0.02(-0.55%) |
Feb 13, 2018 | 3.900 | 3.959 | 3.900 | 3.949 | 480,361 | +0.03(+0.83%) |
Feb 12, 2018 | 3.970 | 3.970 | 3.911 | 3.916 | 636,105 | -0.02(-0.55%) |
Feb 09, 2018 | 3.878 | 3.986 | 3.873 | 3.938 | 1,515,937 | +0.06(+1.67%) |
Feb 08, 2018 | 3.938 | 3.965 | 3.862 | 3.873 | 622,941 | -0.10(-2.44%) |
Feb 07, 2018 | 4.040 | 4.040 | 3.992 | 3.970 | 682,442 | -0.06(-1.47%) |
Feb 06, 2018 | 3.911 | 4.029 | 3.884 | 4.029 | 1,049,995 | +0.09(+2.33%) |
Feb 05, 2018 | 4.067 | 4.075 | 3.914 | 3.938 | 1,220,707 | -0.16(-3.82%) |
Feb 02, 2018 | 4.142 | 4.159 | 4.072 | 4.094 | 821,723 | -0.08(-1.81%) |
Feb 01, 2018 | 4.202 | 4.207 | 4.161 | 4.169 | 697,048 | -0.04(-0.90%) |
Jan 31, 2018 | 4.175 | 4.212 | 4.159 | 4.207 | 767,279 | +0.04(+0.90%) |
Jan 30, 2018 | 4.191 | 4.197 | 4.159 | 4.169 | 630,812 | -0.04(-0.90%) |
Jan 29, 2018 | 4.250 | 4.250 | 4.202 | 4.207 | 668,384 | -0.06(-1.39%) |
Jan 26, 2018 | 4.256 | 4.266 | 4.239 | 4.266 | 426,201 | +0.02(+0.51%) |
Jan 25, 2018 | 4.261 | 4.263 | 4.212 | 4.245 | 708,095 | -0.01(-0.13%) |
Jan 24, 2018 | 4.218 | 4.253 | 4.218 | 4.250 | 753,699 | +0.03(+0.64%) |
Jan 23, 2018 | 4.202 | 4.234 | 4.191 | 4.223 | 701,301 | +0.04(+1.03%) |
Jan 22, 2018 | 4.159 | 4.202 | 4.153 | 4.180 | 821,868 | +0.00(+0.00%) |
Jan 19, 2018 | 4.175 | 4.180 | 4.121 | 4.180 | 656,081 | +0.03(+0.65%) |
Jan 18, 2018 | 4.201 | 4.201 | 4.143 | 4.153 | 654,546 | -0.05(-1.15%) |
Jan 17, 2018 | 4.185 | 4.217 | 4.169 | 4.201 | 1,013,754 | +0.03(+0.77%) |
Jan 16, 2018 | 4.191 | 4.201 | 4.164 | 4.169 | 908,196 | -0.01(-0.26%) |
Jan 12, 2018 | 4.180 | 4.180 | 4.180 | 0 | -0.02(-0.38%) | |
Jan 11, 2018 | 4.169 | 4.217 | 4.169 | 4.196 | 815,432 | +0.03(+0.64%) |
Jan 10, 2018 | 4.212 | 4.164 | 4.169 | 647,580 | -0.04(-1.02%) | |
Jan 09, 2018 | 4.228 | 4.239 | 4.212 | 4.212 | 734,395 | -0.02(-0.38%) |
Jan 08, 2018 | 4.250 | 4.266 | 4.218 | 4.228 | 800,132 | -0.02(-0.50%) |
Jan 05, 2018 | 4.239 | 4.260 | 4.228 | 4.250 | 490,091 | +0.01(+0.25%) |
Jan 04, 2018 | 4.266 | 4.271 | 4.230 | 4.239 | 691,328 | +0.00(+0.00%) |
Jan 03, 2018 | 4.228 | 4.255 | 4.228 | 4.239 | 625,711 | +0.00(+0.00%) |
Jan 02, 2018 | 4.239 | 4.239 | 4.217 | 4.239 | 731,785 | +0.00(+0.00%) |
Dec 29, 2017 | 4.239 | 4.239 | 4.239 | 0 | +0.06(+1.54%) | |
Dec 28, 2017 | 4.175 | 4.191 | 4.172 | 4.175 | 657,040 | -0.01(-0.26%) |
Dec 27, 2017 | 4.191 | 4.191 | 4.169 | 4.185 | 575,982 | +0.01(+0.13%) |
Dec 26, 2017 | 4.159 | 4.191 | 4.153 | 4.180 | 466,530 | +0.03(+0.77%) |
Dec 22, 2017 | 4.121 | 4.169 | 4.116 | 4.148 | 591,048 | +0.01(+0.26%) |
Dec 21, 2017 | 4.137 | 4.157 | 4.126 | 4.137 | 722,183 | -0.01(-0.26%) |
Dec 20, 2017 | 4.132 | 4.164 | 4.126 | 4.148 | 536,852 | +0.01(+0.26%) |
Dec 19, 2017 | 4.164 | 4.185 | 4.127 | 4.137 | 643,529 | -0.03(-0.64%) |
Dec 18, 2017 | 4.158 | 4.190 | 4.153 | 4.164 | 591,175 | -0.01(-0.13%) |
Dec 15, 2017 | 4.132 | 4.169 | 4.132 | 4.169 | 422,328 | +0.05(+1.29%) |
Dec 14, 2017 | 4.127 | 4.137 | 4.111 | 4.116 | 548,245 | -0.01(-0.26%) |
Dec 13, 2017 | 4.121 | 4.137 | 4.121 | 4.127 | 608,019 | +0.01(+0.26%) |
Dec 12, 2017 | 4.095 | 4.142 | 4.095 | 4.116 | 626,044 | +0.02(+0.52%) |
Dec 11, 2017 | 4.095 | 4.121 | 4.095 | 4.095 | 464,397 | +0.00(+0.00%) |
Dec 08, 2017 | 4.095 | 4.105 | 4.090 | 4.095 | 447,508 | +0.01(+0.13%) |
Dec 07, 2017 | 4.111 | 4.111 | 4.089 | 4.089 | 440,200 | -0.01(-0.13%) |
Dec 06, 2017 | 4.121 | 4.137 | 4.095 | 4.095 | 428,049 | -0.03(-0.64%) |
Dec 05, 2017 | 4.116 | 4.132 | 4.111 | 4.121 | 499,448 | +0.01(+0.13%) |
Dec 04, 2017 | 4.158 | 4.160 | 4.116 | 4.116 | 450,970 | -0.05(-1.15%) |