Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 2,970 | +0.00(+0.00%) |
Feb 27, 2018 | 4.400 | 4.400 | 4.300 | 4.350 | 8,681 | +0.00(+0.00%) |
Feb 26, 2018 | 4.305 | 4.350 | 4.305 | 4.350 | 1,664 | +0.00(+0.00%) |
Feb 23, 2018 | 4.300 | 4.351 | 4.300 | 4.350 | 12,365 | -0.05(-1.14%) |
Feb 22, 2018 | 4.350 | 4.400 | 4.340 | 4.400 | 5,079 | +0.05(+1.15%) |
Feb 21, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 2,019 | -0.05(-1.14%) |
Feb 20, 2018 | 4.400 | 4.450 | 4.365 | 4.400 | 19,700 | -0.05(-1.12%) |
Feb 16, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
Feb 15, 2018 | 4.300 | 4.400 | 4.300 | 4.400 | 6,486 | +0.00(+0.00%) |
Feb 14, 2018 | 4.200 | 4.400 | 4.200 | 4.400 | 2,710 | +0.10(+2.33%) |
Feb 13, 2018 | 4.350 | 4.395 | 4.250 | 4.300 | 2,720 | +0.00(+0.00%) |
Feb 12, 2018 | 4.300 | 4.400 | 4.250 | 4.300 | 17,460 | +0.05(+1.18%) |
Feb 09, 2018 | 4.300 | 4.400 | 4.250 | 4.250 | 48,665 | -0.05(-1.16%) |
Feb 08, 2018 | 4.350 | 4.375 | 4.300 | 4.300 | 28,095 | -0.05(-1.15%) |
Feb 07, 2018 | 4.375 | 4.400 | 4.350 | 3,048 | -0.05(-1.14%) | |
Feb 06, 2018 | 4.400 | 4.400 | 4.250 | 4.400 | 26,001 | +0.00(+0.00%) |
Feb 05, 2018 | 4.400 | 4.400 | 4.400 | 3,805 | +0.00(+0.00%) | |
Feb 02, 2018 | 4.400 | 4.450 | 4.395 | 4.400 | 3,736 | -0.10(-2.22%) |
Feb 01, 2018 | 4.350 | 4.525 | 4.350 | 4.500 | 5,681 | +0.00(+0.00%) |
Jan 31, 2018 | 4.550 | 4.550 | 4.450 | 4.500 | 9,854 | +0.00(+0.00%) |
Jan 30, 2018 | 4.500 | 4.500 | 4.450 | 4.500 | 21,837 | +0.00(+0.00%) |
Jan 29, 2018 | 4.650 | 4.650 | 4.500 | 4.500 | 14,102 | -0.15(-3.23%) |
Jan 26, 2018 | 4.650 | 4.650 | 4.595 | 4.650 | 15,307 | +0.10(+2.20%) |
Jan 25, 2018 | 4.450 | 4.550 | 4.450 | 4.550 | 14,104 | +0.12(+2.82%) |
Jan 24, 2018 | 4.650 | 4.650 | 4.400 | 4.425 | 46,150 | -0.15(-3.28%) |
Jan 23, 2018 | 4.550 | 4.600 | 4.550 | 4.575 | 8,401 | -0.02(-0.54%) |
Jan 22, 2018 | 4.550 | 4.600 | 4.550 | 4.600 | 7,000 | +0.04(+0.88%) |
Jan 19, 2018 | 4.600 | 4.638 | 4.550 | 4.560 | 9,506 | +0.01(+0.22%) |
Jan 18, 2018 | 4.550 | 4.600 | 4.550 | 4.550 | 12,250 | +0.00(+0.00%) |
Jan 17, 2018 | 4.575 | 4.600 | 4.550 | 4.550 | 13,815 | -0.05(-1.09%) |
Jan 16, 2018 | 4.600 | 4.600 | 4.600 | 4.600 | 8,684 | +0.00(+0.00%) |
Jan 12, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.400 | 4.600 | 4.400 | 4.600 | 15,464 | +0.20(+4.55%) |
Jan 10, 2018 | 4.550 | 4.550 | 4.350 | 4.400 | 177,290 | -0.20(-4.35%) |
Jan 09, 2018 | 4.500 | 4.600 | 4.500 | 4.600 | 21,540 | +0.02(+0.55%) |
Jan 08, 2018 | 4.600 | 4.650 | 4.550 | 4.575 | 21,641 | -0.02(-0.54%) |
Jan 05, 2018 | 4.550 | 4.630 | 4.550 | 4.600 | 17,335 | +0.00(+0.00%) |
Jan 04, 2018 | 4.600 | 4.630 | 4.550 | 4.600 | 22,608 | +0.02(+0.55%) |
Jan 03, 2018 | 4.500 | 4.700 | 4.500 | 4.575 | 9,415 | +0.03(+0.55%) |
Jan 02, 2018 | 4.550 | 4.700 | 4.600 | 4.550 | 31,903 | -0.05(-1.09%) |
Dec 29, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.05(-1.08%) | |
Dec 28, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 28,755 | +0.08(+1.64%) |
Dec 27, 2017 | 4.650 | 4.700 | 4.550 | 4.575 | 18,747 | +0.00(+0.00%) |
Dec 26, 2017 | 4.550 | 4.700 | 4.550 | 4.575 | 26,291 | -0.02(-0.54%) |
Dec 22, 2017 | 4.550 | 4.700 | 4.550 | 4.600 | 50,809 | +0.00(+0.00%) |
Dec 21, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 34,737 | -0.05(-1.08%) |
Dec 20, 2017 | 4.600 | 4.695 | 4.600 | 4.650 | 48,911 | +0.00(+0.00%) |
Dec 19, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 33,819 | +0.00(+0.00%) |
Dec 18, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 5,882 | -0.05(-1.06%) |
Dec 15, 2017 | 4.650 | 4.725 | 4.600 | 4.700 | 57,416 | +0.00(+0.00%) |
Dec 14, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 3,902 | +0.03(+0.53%) |
Dec 13, 2017 | 4.650 | 4.700 | 4.650 | 4.675 | 20,138 | -0.03(-0.53%) |
Dec 12, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 21,046 | +0.00(+0.00%) |
Dec 11, 2017 | 4.700 | 4.800 | 4.650 | 4.700 | 43,435 | -0.08(-1.57%) |
Dec 08, 2017 | 4.772 | 4.800 | 4.750 | 4.775 | 11,244 | -0.02(-0.52%) |
Dec 07, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 36,578 | +0.05(+1.05%) |
Dec 06, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 7,583 | -0.05(-1.04%) |
Dec 05, 2017 | 4.800 | 4.800 | 4.750 | 4.800 | 1,202 | -0.05(-1.03%) |
Dec 04, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 9,274 | +0.00(+0.00%) |