Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.550 | 4.600 | 4.350 | 4.450 | 237,059 | -0.10(-2.20%) |
Feb 27, 2018 | 4.550 | 4.600 | 4.500 | 4.550 | 144,434 | -0.05(-1.09%) |
Feb 26, 2018 | 4.550 | 4.650 | 4.550 | 4.600 | 80,332 | +0.00(+0.00%) |
Feb 23, 2018 | 4.600 | 4.650 | 4.500 | 4.600 | 121,599 | +0.00(+0.00%) |
Feb 22, 2018 | 4.550 | 4.600 | 4.500 | 4.600 | 133,756 | +0.02(+0.55%) |
Feb 21, 2018 | 4.650 | 4.650 | 4.550 | 4.575 | 115,035 | -0.08(-1.61%) |
Feb 20, 2018 | 4.600 | 4.650 | 4.550 | 4.650 | 175,792 | +0.00(+0.00%) |
Feb 16, 2018 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.750 | 4.750 | 4.600 | 4.650 | 323,998 | -0.05(-1.06%) |
Feb 14, 2018 | 4.650 | 4.750 | 4.600 | 4.700 | 223,509 | +0.05(+1.08%) |
Feb 13, 2018 | 4.600 | 4.725 | 4.600 | 4.650 | 137,525 | +0.05(+1.09%) |
Feb 12, 2018 | 4.650 | 4.750 | 4.600 | 4.600 | 126,091 | -0.10(-2.13%) |
Feb 09, 2018 | 4.750 | 4.800 | 4.550 | 4.700 | 123,934 | +0.00(+0.00%) |
Feb 08, 2018 | 4.750 | 4.900 | 4.675 | 4.700 | 294,792 | +0.05(+1.08%) |
Feb 07, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 238,660 | +0.00(+0.00%) |
Feb 06, 2018 | 4.550 | 4.700 | 4.550 | 4.650 | 230,037 | -0.02(-0.53%) |
Feb 05, 2018 | 4.650 | 4.800 | 4.650 | 4.675 | 156,585 | -0.08(-1.58%) |
Feb 02, 2018 | 4.800 | 4.900 | 4.750 | 4.750 | 104,408 | +0.00(+0.00%) |
Feb 01, 2018 | 4.750 | 4.850 | 4.650 | 4.750 | 159,172 | +0.00(+0.00%) |
Jan 31, 2018 | 4.800 | 4.825 | 4.650 | 4.750 | 301,487 | -0.05(-1.04%) |
Jan 30, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 86,674 | +0.05(+1.05%) |
Jan 29, 2018 | 4.750 | 4.850 | 4.700 | 4.750 | 95,975 | -0.05(-1.04%) |
Jan 26, 2018 | 4.750 | 4.850 | 4.675 | 4.800 | 94,973 | +0.05(+1.05%) |
Jan 25, 2018 | 4.800 | 4.800 | 4.700 | 4.750 | 85,526 | +0.00(+0.00%) |
Jan 24, 2018 | 4.850 | 4.850 | 4.700 | 4.750 | 185,726 | -0.05(-1.04%) |
Jan 23, 2018 | 4.700 | 4.850 | 4.650 | 4.800 | 350,980 | +0.15(+3.23%) |
Jan 22, 2018 | 4.650 | 4.725 | 4.650 | 4.650 | 129,289 | -0.05(-1.06%) |
Jan 19, 2018 | 4.600 | 4.700 | 4.600 | 4.700 | 78,328 | +0.10(+2.17%) |
Jan 18, 2018 | 4.700 | 4.750 | 4.550 | 4.600 | 191,073 | -0.10(-2.13%) |
Jan 17, 2018 | 4.700 | 4.800 | 4.650 | 4.700 | 67,315 | +0.00(+0.00%) |
Jan 16, 2018 | 4.700 | 4.850 | 4.625 | 4.700 | 1,025,517 | +0.05(+1.08%) |
Jan 12, 2018 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) | |
Jan 11, 2018 | 4.650 | 4.700 | 4.600 | 4.700 | 78,183 | +0.10(+2.17%) |
Jan 10, 2018 | 4.650 | 4.650 | 4.550 | 4.600 | 98,677 | -0.05(-1.08%) |
Jan 09, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 100,427 | -0.05(-1.06%) |
Jan 08, 2018 | 4.650 | 4.700 | 4.600 | 4.700 | 124,730 | +0.00(+0.00%) |
Jan 05, 2018 | 4.650 | 4.700 | 4.650 | 4.700 | 90,955 | +0.05(+1.08%) |
Jan 04, 2018 | 4.700 | 4.800 | 4.650 | 4.650 | 115,692 | -0.05(-1.06%) |
Jan 03, 2018 | 4.650 | 4.700 | 4.650 | 4.700 | 71,322 | +0.05(+1.08%) |
Jan 02, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 203,161 | +0.00(+0.00%) |
Dec 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.650 | 4.750 | 4.550 | 4.650 | 280,591 | +0.05(+1.09%) |
Dec 27, 2017 | 4.650 | 4.750 | 4.550 | 4.600 | 270,184 | -0.05(-1.08%) |
Dec 26, 2017 | 4.650 | 4.750 | 4.550 | 4.650 | 83,525 | +0.00(+0.00%) |
Dec 22, 2017 | 4.650 | 4.750 | 4.614 | 4.650 | 228,184 | -0.05(-1.06%) |
Dec 21, 2017 | 4.700 | 4.850 | 4.650 | 4.700 | 458,834 | -0.05(-1.05%) |
Dec 20, 2017 | 4.400 | 4.800 | 4.400 | 4.750 | 607,316 | +0.50(+11.76%) |
Dec 19, 2017 | 4.350 | 4.800 | 4.150 | 4.250 | 2,134,230 | -0.15(-3.41%) |
Dec 18, 2017 | 4.400 | 4.450 | 4.350 | 4.400 | 63,290 | +0.00(+0.00%) |
Dec 15, 2017 | 4.500 | 4.500 | 4.350 | 4.400 | 587,795 | -0.10(-2.22%) |
Dec 14, 2017 | 4.600 | 4.600 | 4.450 | 4.500 | 84,059 | -0.10(-2.17%) |
Dec 13, 2017 | 4.650 | 4.650 | 4.500 | 4.600 | 156,468 | -0.05(-1.08%) |
Dec 12, 2017 | 4.800 | 4.800 | 4.600 | 4.650 | 104,154 | -0.10(-2.11%) |
Dec 11, 2017 | 4.850 | 4.850 | 4.750 | 4.750 | 62,962 | -0.10(-2.06%) |
Dec 08, 2017 | 4.850 | 4.900 | 4.775 | 4.850 | 86,675 | +0.00(+0.00%) |
Dec 07, 2017 | 4.800 | 4.900 | 4.800 | 4.850 | 119,329 | +0.05(+1.04%) |
Dec 06, 2017 | 4.850 | 4.900 | 4.750 | 4.800 | 185,678 | +0.00(+0.00%) |
Dec 05, 2017 | 4.950 | 4.950 | 4.750 | 4.800 | 396,573 | -0.10(-2.04%) |
Dec 04, 2017 | 4.900 | 4.950 | 4.900 | 4.900 | 168,293 | +0.05(+1.03%) |