Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.920 | 3.920 | 3.920 | 0 | -0.07(-1.75%) | |
Mar 28, 2018 | 4.080 | 4.150 | 3.930 | 3.990 | 1,011,194 | -0.06(-1.48%) |
Mar 27, 2018 | 4.270 | 4.270 | 4.050 | 4.050 | 993,018 | -0.22(-5.15%) |
Mar 26, 2018 | 4.140 | 4.280 | 4.051 | 4.270 | 1,118,095 | +0.22(+5.43%) |
Mar 23, 2018 | 4.200 | 4.240 | 4.020 | 4.050 | 962,512 | -0.14(-3.34%) |
Mar 22, 2018 | 4.240 | 4.320 | 4.175 | 4.190 | 782,894 | -0.09(-2.10%) |
Mar 21, 2018 | 4.210 | 4.300 | 4.160 | 4.280 | 630,417 | +0.09(+2.15%) |
Mar 20, 2018 | 4.410 | 4.475 | 4.170 | 4.190 | 1,075,590 | -0.21(-4.77%) |
Mar 19, 2018 | 4.440 | 4.510 | 4.300 | 4.400 | 1,029,268 | -0.05(-1.12%) |
Mar 16, 2018 | 4.380 | 4.470 | 4.320 | 4.450 | 1,254,314 | +0.08(+1.83%) |
Mar 15, 2018 | 4.370 | 4.440 | 4.300 | 4.370 | 710,250 | +0.01(+0.23%) |
Mar 14, 2018 | 4.480 | 4.520 | 4.310 | 4.360 | 969,376 | -0.08(-1.80%) |
Mar 13, 2018 | 4.400 | 4.620 | 4.350 | 4.440 | 1,356,306 | +0.05(+1.14%) |
Mar 12, 2018 | 4.370 | 4.400 | 4.250 | 4.390 | 1,049,071 | +0.05(+1.15%) |
Mar 09, 2018 | 4.150 | 4.390 | 4.130 | 4.340 | 1,209,011 | +0.22(+5.34%) |
Mar 08, 2018 | 4.500 | 4.500 | 4.080 | 4.120 | 1,984,360 | -0.36(-8.04%) |
Mar 07, 2018 | 4.050 | 4.500 | 4.020 | 4.480 | 1,892,094 | +0.40(+9.80%) |
Mar 06, 2018 | 4.140 | 4.180 | 4.010 | 4.080 | 1,457,138 | -0.05(-1.21%) |
Mar 05, 2018 | 4.040 | 4.420 | 4.010 | 4.130 | 2,717,123 | +0.09(+2.23%) |
Mar 02, 2018 | 3.700 | 4.125 | 3.631 | 4.040 | 3,381,100 | +0.42(+11.60%) |
Mar 01, 2018 | 3.710 | 3.810 | 3.560 | 3.620 | 1,131,184 | -0.11(-2.95%) |
Feb 28, 2018 | 3.720 | 3.850 | 3.640 | 3.730 | 1,172,761 | -0.01(-0.27%) |
Feb 27, 2018 | 3.850 | 3.890 | 3.720 | 3.740 | 649,633 | -0.09(-2.35%) |
Feb 26, 2018 | 3.870 | 3.955 | 3.750 | 3.830 | 839,145 | -0.04(-1.03%) |
Feb 23, 2018 | 3.750 | 3.940 | 3.650 | 3.870 | 1,677,804 | +0.16(+4.31%) |
Feb 22, 2018 | 3.780 | 3.870 | 3.690 | 3.710 | 1,124,181 | -0.02(-0.54%) |
Feb 21, 2018 | 3.700 | 3.980 | 3.650 | 3.730 | 2,367,517 | +0.05(+1.36%) |
Feb 20, 2018 | 3.830 | 3.870 | 3.640 | 3.680 | 1,402,190 | -0.15(-3.92%) |
Feb 16, 2018 | 3.830 | 3.830 | 3.830 | 0 | -0.05(-1.29%) | |
Feb 15, 2018 | 3.990 | 3.990 | 3.860 | 3.880 | 880,611 | -0.06(-1.52%) |
Feb 14, 2018 | 3.860 | 4.040 | 3.790 | 3.940 | 1,186,869 | +0.02(+0.51%) |
Feb 13, 2018 | 3.920 | 3.980 | 3.790 | 3.920 | 1,374,458 | -0.02(-0.51%) |
Feb 12, 2018 | 3.940 | 3.980 | 3.830 | 3.940 | 1,237,631 | +0.05(+1.29%) |
Feb 09, 2018 | 3.950 | 4.020 | 3.615 | 3.890 | 1,764,599 | +0.03(+0.78%) |
Feb 08, 2018 | 4.130 | 4.210 | 3.860 | 3.860 | 1,589,807 | -0.25(-6.08%) |
Feb 07, 2018 | 3.970 | 4.090 | 3.911 | 4.110 | 1,812,938 | +0.10(+2.49%) |
Feb 06, 2018 | 3.490 | 4.100 | 3.460 | 4.010 | 2,992,502 | +0.50(+14.41%) |
Feb 05, 2018 | 3.660 | 3.740 | 3.330 | 3.505 | 2,740,561 | -0.20(-5.27%) |
Feb 02, 2018 | 3.800 | 3.832 | 3.565 | 3.700 | 1,943,778 | -0.13(-3.39%) |
Feb 01, 2018 | 4.000 | 4.006 | 3.660 | 3.830 | 2,854,071 | -0.11(-2.79%) |
Jan 31, 2018 | 4.260 | 4.320 | 3.940 | 3.940 | 2,777,169 | -0.26(-6.19%) |
Jan 30, 2018 | 4.390 | 4.390 | 4.110 | 4.200 | 2,802,361 | -0.26(-5.83%) |
Jan 29, 2018 | 4.620 | 4.770 | 4.430 | 4.460 | 1,420,350 | -0.15(-3.25%) |
Jan 26, 2018 | 4.760 | 4.820 | 4.540 | 4.610 | 1,478,849 | -0.11(-2.33%) |
Jan 25, 2018 | 4.650 | 4.900 | 4.580 | 4.720 | 1,718,735 | +0.12(+2.61%) |
Jan 24, 2018 | 4.920 | 5.000 | 4.540 | 4.600 | 1,726,805 | -0.29(-5.93%) |
Jan 23, 2018 | 5.200 | 5.210 | 4.650 | 4.890 | 3,648,039 | -0.25(-4.86%) |
Jan 22, 2018 | 4.340 | 5.245 | 4.250 | 5.140 | 8,410,335 | +0.86(+20.09%) |
Jan 19, 2018 | 4.330 | 4.337 | 4.230 | 4.280 | 1,388,721 | -0.08(-1.83%) |
Jan 18, 2018 | 4.320 | 4.420 | 4.280 | 4.360 | 1,089,373 | +0.01(+0.23%) |
Jan 17, 2018 | 4.330 | 4.420 | 4.245 | 4.350 | 1,512,782 | +0.15(+3.57%) |
Jan 16, 2018 | 4.370 | 4.440 | 4.180 | 4.200 | 1,691,864 | -0.16(-3.67%) |
Jan 12, 2018 | 4.360 | 4.360 | 4.360 | 0 | +0.10(+2.35%) | |
Jan 11, 2018 | 4.130 | 4.360 | 4.075 | 4.260 | 1,842,191 | +0.13(+3.15%) |
Jan 10, 2018 | 4.100 | 4.150 | 4.029 | 4.130 | 1,112,972 | +0.02(+0.61%) |
Jan 09, 2018 | 4.120 | 4.131 | 3.770 | 4.105 | 4,206,708 | -0.09(-2.26%) |
Jan 08, 2018 | 4.380 | 4.390 | 4.170 | 4.200 | 1,455,984 | -0.18(-4.11%) |
Jan 05, 2018 | 4.400 | 4.529 | 4.240 | 4.380 | 1,217,809 | +0.00(+0.00%) |
Jan 04, 2018 | 4.650 | 4.650 | 4.260 | 4.380 | 1,805,910 | -0.23(-4.99%) |
Jan 03, 2018 | 4.490 | 4.670 | 4.380 | 4.610 | 1,445,175 | +0.17(+3.83%) |