Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.242 | 4.242 | 4.128 | 4.177 | 10,056 | +0.00(+0.00%) |
Feb 27, 2018 | 4.113 | 4.177 | 4.113 | 4.177 | 2,405 | +0.10(+2.36%) |
Feb 26, 2018 | 4.145 | 4.145 | 4.081 | 4.081 | 23,135 | -0.06(-1.55%) |
Feb 23, 2018 | 4.145 | 4.177 | 4.113 | 4.145 | 18,741 | +0.01(+0.27%) |
Feb 22, 2018 | 4.177 | 4.177 | 4.134 | 4.134 | 52,489 | -0.04(-1.04%) |
Feb 21, 2018 | 4.185 | 4.239 | 4.177 | 4.177 | 26,611 | +0.00(+0.00%) |
Feb 20, 2018 | 4.274 | 4.274 | 4.177 | 4.177 | 9,388 | -0.06(-1.52%) |
Feb 16, 2018 | 4.242 | 4.242 | 4.242 | 0 | +0.05(+1.15%) | |
Feb 15, 2018 | 4.210 | 4.229 | 4.181 | 4.194 | 9,709 | -0.02(-0.38%) |
Feb 14, 2018 | 4.210 | 4.242 | 4.177 | 4.210 | 25,300 | -0.06(-1.50%) |
Feb 13, 2018 | 4.145 | 4.274 | 3.985 | 4.274 | 10,877 | +0.10(+2.31%) |
Feb 12, 2018 | 4.146 | 4.210 | 4.145 | 4.177 | 18,094 | +0.06(+1.43%) |
Feb 09, 2018 | 4.113 | 4.132 | 3.920 | 4.118 | 81,129 | -0.08(-1.79%) |
Feb 08, 2018 | 4.531 | 4.563 | 4.081 | 4.194 | 49,489 | -0.43(-9.37%) |
Feb 07, 2018 | 4.531 | 4.611 | 4.627 | 13,557 | +0.10(+2.13%) | |
Feb 06, 2018 | 4.435 | 4.595 | 4.435 | 4.531 | 23,756 | -0.06(-1.40%) |
Feb 05, 2018 | 4.595 | 4.618 | 4.502 | 4.595 | 17,235 | -0.02(-0.43%) |
Feb 02, 2018 | 4.595 | 4.663 | 4.543 | 4.615 | 27,159 | -0.01(-0.26%) |
Feb 01, 2018 | 4.531 | 4.665 | 4.531 | 4.627 | 6,958 | +0.06(+1.41%) |
Jan 31, 2018 | 4.659 | 4.724 | 4.531 | 4.563 | 35,213 | -0.10(-2.07%) |
Jan 30, 2018 | 4.685 | 4.756 | 4.685 | 4.659 | 9,790 | -0.08(-1.69%) |
Jan 29, 2018 | 4.724 | 4.756 | 4.604 | 4.740 | 13,043 | -0.02(-0.34%) |
Jan 26, 2018 | 4.724 | 4.782 | 4.724 | 4.756 | 14,941 | +0.03(+0.68%) |
Jan 25, 2018 | 4.788 | 4.788 | 4.724 | 4.724 | 21,881 | -0.06(-1.34%) |
Jan 24, 2018 | 4.750 | 4.788 | 4.724 | 4.788 | 7,621 | +0.03(+0.68%) |
Jan 23, 2018 | 4.724 | 4.756 | 4.692 | 4.756 | 4,146 | +0.06(+1.37%) |
Jan 22, 2018 | 4.659 | 4.788 | 4.602 | 4.692 | 8,965 | +0.04(+0.76%) |
Jan 19, 2018 | 4.667 | 4.692 | 4.627 | 4.656 | 22,732 | +0.03(+0.62%) |
Jan 18, 2018 | 4.627 | 4.724 | 4.625 | 4.627 | 24,430 | -0.06(-1.37%) |
Jan 17, 2018 | 4.659 | 4.844 | 4.595 | 4.692 | 42,509 | +0.10(+2.10%) |
Jan 16, 2018 | 4.595 | 4.627 | 4.546 | 4.595 | 30,647 | +0.00(+0.00%) |
Jan 12, 2018 | 4.595 | 4.595 | 4.595 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.659 | 4.659 | 4.534 | 4.595 | 5,632 | +0.00(+0.00%) |
Jan 10, 2018 | 4.531 | 4.563 | 4.531 | 4.595 | 22,578 | +0.00(+0.00%) |
Jan 09, 2018 | 4.692 | 4.692 | 4.498 | 4.595 | 14,103 | -0.06(-1.38%) |
Jan 08, 2018 | 4.659 | 4.688 | 4.531 | 4.659 | 26,974 | +0.02(+0.35%) |
Jan 05, 2018 | 4.659 | 4.692 | 4.598 | 4.643 | 35,488 | +0.02(+0.35%) |
Jan 04, 2018 | 4.595 | 4.627 | 4.531 | 4.627 | 63,040 | +0.03(+0.70%) |
Jan 03, 2018 | 4.306 | 4.595 | 4.277 | 4.595 | 173,742 | +0.35(+8.33%) |
Jan 02, 2018 | 4.177 | 4.306 | 4.177 | 4.242 | 17,101 | +0.10(+2.33%) |
Dec 29, 2017 | 4.145 | 4.145 | 4.145 | 0 | +0.03(+0.78%) | |
Dec 28, 2017 | 4.210 | 4.210 | 4.113 | 4.113 | 31,194 | -0.13(-3.03%) |
Dec 27, 2017 | 4.177 | 4.274 | 4.177 | 4.242 | 15,461 | +0.03(+0.76%) |
Dec 26, 2017 | 4.177 | 4.210 | 4.177 | 4.210 | 4,215 | +0.06(+1.55%) |
Dec 22, 2017 | 4.177 | 4.195 | 4.054 | 4.145 | 41,270 | -0.06(-1.53%) |
Dec 21, 2017 | 4.210 | 4.271 | 4.081 | 4.210 | 16,434 | +0.03(+0.77%) |
Dec 20, 2017 | 4.242 | 4.242 | 4.177 | 4.177 | 23,565 | +0.00(+0.00%) |
Dec 19, 2017 | 4.145 | 4.274 | 4.145 | 4.177 | 27,409 | +0.00(+0.00%) |
Dec 18, 2017 | 4.113 | 4.242 | 4.113 | 4.177 | 10,793 | +0.10(+2.36%) |
Dec 15, 2017 | 4.145 | 4.210 | 4.081 | 4.081 | 33,966 | -0.07(-1.63%) |
Dec 14, 2017 | 4.129 | 4.163 | 4.120 | 4.149 | 9,981 | -0.07(-1.60%) |
Dec 13, 2017 | 4.095 | 4.251 | 4.095 | 4.216 | 25,299 | +0.12(+2.95%) |
Dec 12, 2017 | 4.032 | 4.222 | 4.032 | 4.095 | 46,757 | +0.03(+0.78%) |
Dec 11, 2017 | 4.127 | 4.127 | 4.032 | 4.064 | 24,684 | +0.00(+0.08%) |
Dec 08, 2017 | 4.064 | 4.064 | 4.032 | 4.060 | 5,803 | +0.08(+1.91%) |
Dec 07, 2017 | 3.954 | 4.064 | 3.905 | 3.984 | 14,895 | -0.02(-0.40%) |
Dec 06, 2017 | 4.000 | 4.032 | 3.937 | 4.000 | 23,847 | -0.03(-0.79%) |
Dec 05, 2017 | 4.032 | 4.092 | 4.000 | 4.032 | 12,208 | -0.03(-0.78%) |
Dec 04, 2017 | 4.191 | 4.191 | 4.032 | 4.064 | 8,909 | -0.06(-1.54%) |