Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.11(+2.71%) | |
Mar 28, 2018 | 4.010 | 4.100 | 3.965 | 4.060 | 1,368,579 | +0.06(+1.50%) |
Mar 27, 2018 | 4.280 | 4.280 | 3.975 | 4.000 | 2,196,669 | -0.24(-5.66%) |
Mar 26, 2018 | 4.190 | 4.430 | 3.870 | 4.240 | 5,681,046 | +0.14(+3.41%) |
Mar 23, 2018 | 4.240 | 4.470 | 4.100 | 4.100 | 2,547,574 | -0.09(-2.15%) |
Mar 22, 2018 | 4.300 | 4.430 | 4.190 | 4.190 | 2,414,075 | -0.18(-4.12%) |
Mar 21, 2018 | 4.400 | 4.600 | 4.260 | 4.370 | 5,140,454 | -0.01(-0.23%) |
Mar 20, 2018 | 4.450 | 4.550 | 4.350 | 4.380 | 1,226,018 | -0.05(-1.13%) |
Mar 19, 2018 | 4.640 | 4.665 | 4.380 | 4.430 | 2,587,825 | -0.27(-5.74%) |
Mar 16, 2018 | 4.550 | 4.725 | 4.420 | 4.700 | 7,936,165 | +0.16(+3.52%) |
Mar 15, 2018 | 4.430 | 4.570 | 4.320 | 4.540 | 4,033,245 | +0.11(+2.48%) |
Mar 14, 2018 | 5.000 | 5.010 | 4.320 | 4.430 | 7,030,688 | -0.58(-11.58%) |
Mar 13, 2018 | 4.620 | 5.140 | 4.605 | 5.010 | 7,889,313 | +0.38(+8.21%) |
Mar 12, 2018 | 4.260 | 4.740 | 4.200 | 4.630 | 6,363,469 | +0.41(+9.72%) |
Mar 09, 2018 | 3.950 | 4.310 | 3.900 | 4.220 | 3,957,179 | +0.27(+6.84%) |
Mar 08, 2018 | 4.000 | 4.090 | 3.850 | 3.950 | 2,927,619 | -0.07(-1.74%) |
Mar 07, 2018 | 3.970 | 4.050 | 3.810 | 4.020 | 3,279,448 | -0.01(-0.25%) |
Mar 06, 2018 | 4.150 | 4.280 | 3.950 | 4.030 | 3,159,285 | -0.12(-2.89%) |
Mar 05, 2018 | 3.720 | 4.210 | 3.720 | 4.150 | 8,656,963 | +0.42(+11.26%) |
Mar 02, 2018 | 3.560 | 3.770 | 3.430 | 3.730 | 5,396,161 | +0.15(+4.19%) |
Mar 01, 2018 | 3.710 | 3.825 | 3.470 | 3.580 | 9,110,793 | -0.11(-2.98%) |
Feb 28, 2018 | 4.300 | 4.449 | 3.500 | 3.690 | 11,427,234 | -0.41(-10.00%) |
Feb 27, 2018 | 4.460 | 4.510 | 4.050 | 4.100 | 3,650,006 | -0.37(-8.28%) |
Feb 26, 2018 | 4.440 | 4.560 | 4.390 | 4.470 | 2,586,904 | +0.08(+1.71%) |
Feb 23, 2018 | 4.430 | 4.530 | 4.240 | 4.395 | 4,902,457 | -0.05(-1.01%) |
Feb 22, 2018 | 4.440 | 3,171,847 | +0.22(+5.21%) | |||
Feb 21, 2018 | 4.340 | 4.470 | 4.220 | 4.220 | 2,345,722 | -0.12(-2.76%) |
Feb 20, 2018 | 4.390 | 4.510 | 4.280 | 4.340 | 5,176,896 | -0.04(-0.91%) |
Feb 16, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.21(-4.58%) | |
Feb 15, 2018 | 4.920 | 4.920 | 4.650 | 4.590 | 3,040,592 | -0.28(-5.75%) |
Feb 14, 2018 | 4.720 | 4.900 | 4.660 | 4.870 | 3,852,897 | +0.09(+1.88%) |
Feb 13, 2018 | 5.010 | 5.040 | 4.780 | 4.780 | 2,753,298 | -0.30(-5.91%) |
Feb 12, 2018 | 5.010 | 5.460 | 4.950 | 5.080 | 2,804,331 | +0.14(+2.83%) |
Feb 09, 2018 | 4.950 | 5.000 | 4.695 | 4.940 | 3,936,008 | +0.00(+0.00%) |
Feb 08, 2018 | 5.360 | 5.550 | 4.920 | 4.940 | 5,935,257 | -0.42(-7.84%) |
Feb 07, 2018 | 5.860 | 5.880 | 5.360 | 5.360 | 3,299,103 | -0.50(-8.53%) |
Feb 06, 2018 | 5.970 | 6.220 | 5.580 | 5.860 | 4,734,709 | -0.32(-5.25%) |
Feb 05, 2018 | 6.100 | 6.290 | 6.020 | 6.185 | 7,577,852 | -0.01(-0.08%) |
Feb 02, 2018 | 6.180 | 6.380 | 6.070 | 6.190 | 14,434,434 | +0.02(+0.32%) |
Feb 01, 2018 | 6.940 | 6.940 | 6.160 | 6.170 | 7,543,558 | -0.81(-11.60%) |
Jan 31, 2018 | 7.650 | 7.650 | 6.940 | 6.980 | 4,638,613 | -0.58(-7.67%) |
Jan 30, 2018 | 7.810 | 8.150 | 7.530 | 7.560 | 3,541,286 | -0.18(-2.33%) |
Jan 29, 2018 | 8.070 | 8.090 | 7.710 | 7.740 | 2,353,573 | -0.43(-5.26%) |
Jan 26, 2018 | 8.070 | 8.250 | 7.975 | 8.170 | 2,356,985 | +0.18(+2.25%) |
Jan 25, 2018 | 8.490 | 8.490 | 7.930 | 7.990 | 2,346,809 | -0.35(-4.20%) |
Jan 24, 2018 | 8.590 | 8.610 | 8.205 | 8.340 | 8,648,233 | -0.22(-2.57%) |
Jan 23, 2018 | 8.440 | 8.700 | 8.310 | 8.560 | 1,784,020 | +0.19(+2.27%) |
Jan 22, 2018 | 8.090 | 8.410 | 8.080 | 8.370 | 2,013,929 | +0.32(+3.98%) |
Jan 19, 2018 | 7.980 | 8.070 | 7.955 | 8.050 | 2,163,384 | +0.00(+0.00%) |
Jan 18, 2018 | 8.330 | 8.040 | 8.050 | 828,779 | -0.24(-2.90%) | |
Jan 17, 2018 | 8.160 | 8.430 | 8.010 | 8.290 | 1,234,833 | +0.13(+1.59%) |
Jan 16, 2018 | 8.500 | 8.630 | 8.120 | 8.160 | 2,107,154 | -0.33(-3.89%) |
Jan 12, 2018 | 8.490 | 8.490 | 8.490 | 0 | +0.06(+0.71%) | |
Jan 11, 2018 | 8.240 | 8.650 | 8.160 | 8.430 | 2,094,615 | +0.23(+2.80%) |
Jan 10, 2018 | 8.410 | 8.140 | 8.200 | 1,201,455 | -0.17(-2.03%) | |
Jan 09, 2018 | 8.530 | 8.601 | 8.240 | 8.370 | 1,693,064 | -0.17(-1.99%) |
Jan 08, 2018 | 8.770 | 8.770 | 8.440 | 8.540 | 1,765,682 | -0.23(-2.62%) |
Jan 05, 2018 | 9.150 | 9.190 | 8.610 | 8.770 | 2,636,163 | -0.39(-4.26%) |
Jan 04, 2018 | 9.270 | 9.360 | 8.960 | 9.160 | 2,787,415 | -0.08(-0.87%) |
Jan 03, 2018 | 9.420 | 9.510 | 9.075 | 9.240 | 1,360,868 | -0.14(-1.49%) |