Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.331 | 4.356 | 4.311 | 4.311 | 1,695,701 | -0.01(-0.12%) |
Feb 27, 2018 | 4.351 | 4.362 | 4.301 | 4.316 | 1,487,405 | -0.04(-0.81%) |
Feb 26, 2018 | 4.326 | 4.382 | 4.306 | 4.351 | 2,974,266 | +0.07(+1.53%) |
Feb 23, 2018 | 4.306 | 4.382 | 4.222 | 4.286 | 1,788,188 | +0.10(+2.41%) |
Feb 22, 2018 | 4.251 | 4.251 | 4.180 | 4.185 | 1,070,456 | -0.05(-1.19%) |
Feb 21, 2018 | 4.226 | 4.266 | 4.210 | 4.236 | 868,918 | +0.01(+0.24%) |
Feb 20, 2018 | 4.246 | 4.255 | 4.180 | 4.226 | 916,237 | -0.02(-0.47%) |
Feb 16, 2018 | 4.246 | 4.246 | 4.246 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.175 | 4.190 | 4.145 | 4.180 | 572,998 | +0.02(+0.48%) |
Feb 14, 2018 | 4.130 | 4.178 | 4.120 | 4.160 | 732,031 | +0.01(+0.12%) |
Feb 13, 2018 | 4.074 | 4.170 | 4.074 | 4.155 | 834,880 | +0.07(+1.60%) |
Feb 12, 2018 | 4.069 | 4.095 | 4.004 | 4.090 | 835,807 | +0.03(+0.74%) |
Feb 09, 2018 | 4.049 | 4.074 | 4.019 | 4.059 | 1,020,929 | +0.02(+0.50%) |
Feb 08, 2018 | 4.059 | 4.077 | 4.034 | 4.039 | 802,984 | -0.02(-0.50%) |
Feb 07, 2018 | 4.054 | 4.069 | 4.034 | 4.059 | 581,510 | +0.00(+0.00%) |
Feb 06, 2018 | 4.009 | 4.080 | 3.999 | 4.059 | 1,549,107 | +0.03(+0.62%) |
Feb 05, 2018 | 4.059 | 4.062 | 3.974 | 4.034 | 1,391,243 | -0.04(-0.87%) |
Feb 02, 2018 | 4.074 | 4.100 | 4.064 | 4.069 | 950,341 | -0.01(-0.12%) |
Feb 01, 2018 | 4.105 | 4.130 | 4.064 | 4.074 | 787,636 | -0.03(-0.74%) |
Jan 31, 2018 | 4.130 | 4.154 | 4.080 | 4.105 | 1,320,977 | -0.03(-0.73%) |
Jan 30, 2018 | 4.185 | 4.200 | 4.125 | 4.135 | 1,700,050 | -0.07(-1.56%) |
Jan 29, 2018 | 4.266 | 4.266 | 4.185 | 4.200 | 1,028,980 | -0.07(-1.53%) |
Jan 26, 2018 | 4.306 | 4.311 | 4.256 | 4.266 | 518,507 | -0.05(-1.05%) |
Jan 25, 2018 | 4.296 | 4.311 | 4.281 | 4.311 | 413,722 | +0.03(+0.59%) |
Jan 24, 2018 | 4.296 | 4.306 | 4.271 | 4.286 | 697,161 | +0.01(+0.12%) |
Jan 23, 2018 | 4.215 | 4.291 | 4.215 | 4.281 | 475,011 | +0.06(+1.31%) |
Jan 22, 2018 | 4.236 | 4.251 | 4.226 | 4.226 | 715,462 | -0.03(-0.59%) |
Jan 19, 2018 | 4.231 | 4.251 | 4.215 | 4.251 | 1,184,964 | +0.02(+0.48%) |
Jan 18, 2018 | 4.266 | 4.268 | 4.221 | 4.231 | 1,452,537 | -0.05(-1.06%) |
Jan 17, 2018 | 4.276 | 4.296 | 4.251 | 4.276 | 518,727 | +0.03(+0.59%) |
Jan 16, 2018 | 4.281 | 4.304 | 4.251 | 4.251 | 916,309 | -0.04(-0.82%) |
Jan 12, 2018 | 4.286 | 4.286 | 4.286 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.291 | 4.326 | 4.271 | 4.321 | 611,382 | +0.04(+0.94%) |
Jan 10, 2018 | 4.281 | 999,314 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.351 | 4.356 | 4.306 | 4.311 | 1,423,431 | -0.05(-1.15%) |
Jan 08, 2018 | 4.311 | 4.372 | 4.301 | 4.362 | 876,054 | +0.05(+1.17%) |
Jan 05, 2018 | 4.321 | 4.326 | 4.291 | 4.311 | 573,105 | +0.01(+0.12%) |
Jan 04, 2018 | 4.316 | 4.362 | 4.291 | 4.306 | 733,431 | -0.01(-0.23%) |
Jan 03, 2018 | 4.362 | 4.422 | 4.306 | 4.316 | 1,718,047 | -0.04(-0.81%) |
Jan 02, 2018 | 4.351 | 4.356 | 4.321 | 4.351 | 889,806 | +0.00(+0.00%) |
Dec 29, 2017 | 4.351 | 4.351 | 4.351 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.356 | 4.402 | 4.346 | 4.397 | 511,259 | +0.04(+0.93%) |
Dec 27, 2017 | 4.351 | 4.372 | 4.326 | 4.356 | 628,348 | +0.03(+0.58%) |
Dec 26, 2017 | 4.351 | 4.377 | 4.326 | 4.331 | 510,233 | -0.02(-0.46%) |
Dec 22, 2017 | 4.362 | 4.437 | 4.351 | 4.351 | 874,642 | +0.00(+0.00%) |
Dec 21, 2017 | 4.356 | 4.397 | 4.336 | 4.351 | 849,493 | -0.01(-0.12%) |
Dec 20, 2017 | 4.311 | 4.382 | 4.309 | 4.356 | 864,319 | +0.07(+1.53%) |
Dec 19, 2017 | 4.362 | 4.402 | 4.291 | 4.291 | 1,530,310 | -0.09(-1.96%) |
Dec 18, 2017 | 4.432 | 4.452 | 4.356 | 4.377 | 1,135,550 | -0.01(-0.23%) |
Dec 15, 2017 | 4.336 | 4.407 | 4.336 | 4.387 | 3,360,671 | +0.05(+1.04%) |
Dec 14, 2017 | 4.346 | 4.372 | 4.286 | 4.341 | 2,604,356 | +0.02(+0.47%) |
Dec 13, 2017 | 4.356 | 4.392 | 4.306 | 4.321 | 3,977,468 | -0.04(-0.92%) |
Dec 12, 2017 | 4.377 | 4.397 | 4.351 | 4.362 | 1,454,562 | -0.02(-0.46%) |
Dec 11, 2017 | 4.341 | 4.387 | 4.341 | 4.382 | 995,214 | +0.02(+0.46%) |
Dec 08, 2017 | 4.372 | 4.417 | 4.361 | 4.362 | 1,800,923 | -0.01(-0.23%) |
Dec 07, 2017 | 4.341 | 4.374 | 4.336 | 4.372 | 449,749 | +0.02(+0.35%) |
Dec 06, 2017 | 4.351 | 4.364 | 4.334 | 4.356 | 513,267 | +0.01(+0.12%) |
Dec 05, 2017 | 4.356 | 4.372 | 4.341 | 4.351 | 549,298 | -0.01(-0.12%) |
Dec 04, 2017 | 4.382 | 4.397 | 4.346 | 4.356 | 1,271,839 | +0.00(+0.00%) |