Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.280 | 4.280 | 4.200 | 4.230 | 123,108 | -0.03(-0.70%) |
Feb 27, 2018 | 4.320 | 4.350 | 4.200 | 4.260 | 107,252 | -0.06(-1.39%) |
Feb 26, 2018 | 4.350 | 4.360 | 4.300 | 4.320 | 109,923 | -0.00(-0.12%) |
Feb 23, 2018 | 4.350 | 4.360 | 4.290 | 4.325 | 74,024 | +0.02(+0.35%) |
Feb 22, 2018 | 4.320 | 4.420 | 4.305 | 4.310 | 164,265 | +0.02(+0.47%) |
Feb 21, 2018 | 4.330 | 4.380 | 4.285 | 4.290 | 45,656 | -0.04(-0.92%) |
Feb 20, 2018 | 4.260 | 4.395 | 4.260 | 4.330 | 59,378 | +0.00(+0.00%) |
Feb 16, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.370 | 4.380 | 4.290 | 4.330 | 112,944 | -0.03(-0.69%) |
Feb 14, 2018 | 4.130 | 4.390 | 4.130 | 4.360 | 164,597 | +0.04(+0.93%) |
Feb 13, 2018 | 4.320 | 171,145 | -0.02(-0.46%) | |||
Feb 12, 2018 | 4.290 | 4.360 | 4.280 | 4.340 | 120,189 | +0.08(+1.88%) |
Feb 09, 2018 | 4.270 | 4.275 | 4.150 | 4.260 | 199,041 | -0.02(-0.47%) |
Feb 08, 2018 | 4.320 | 4.240 | 4.280 | 116,926 | -0.04(-0.93%) | |
Feb 07, 2018 | 4.300 | 4.320 | 4.290 | 4.320 | 180,091 | -0.02(-0.46%) |
Feb 06, 2018 | 4.210 | 4.355 | 4.200 | 4.340 | 166,767 | +0.08(+1.88%) |
Feb 05, 2018 | 4.220 | 4.305 | 4.220 | 4.260 | 171,584 | -0.02(-0.47%) |
Feb 02, 2018 | 4.250 | 4.300 | 4.245 | 4.280 | 84,710 | -0.03(-0.70%) |
Feb 01, 2018 | 4.260 | 4.350 | 4.260 | 4.310 | 79,235 | +0.03(+0.70%) |
Jan 31, 2018 | 4.350 | 4.350 | 4.270 | 4.280 | 139,040 | -0.07(-1.61%) |
Jan 30, 2018 | 4.300 | 4.370 | 4.360 | 4.350 | 181,301 | -0.01(-0.23%) |
Jan 29, 2018 | 4.390 | 4.400 | 4.300 | 4.360 | 94,358 | -0.06(-1.36%) |
Jan 26, 2018 | 4.470 | 4.470 | 4.300 | 4.420 | 347,416 | -0.06(-1.34%) |
Jan 25, 2018 | 4.500 | 4.570 | 4.460 | 4.480 | 70,500 | -0.01(-0.22%) |
Jan 24, 2018 | 4.480 | 4.510 | 4.470 | 4.490 | 48,063 | +0.02(+0.45%) |
Jan 23, 2018 | 4.460 | 4.495 | 4.460 | 4.470 | 72,258 | -0.03(-0.67%) |
Jan 22, 2018 | 4.480 | 4.530 | 4.440 | 4.500 | 174,490 | +0.01(+0.22%) |
Jan 19, 2018 | 4.450 | 4.550 | 4.440 | 4.490 | 81,155 | +0.03(+0.67%) |
Jan 18, 2018 | 4.450 | 4.505 | 4.450 | 4.460 | 130,973 | +0.02(+0.45%) |
Jan 17, 2018 | 4.480 | 4.530 | 4.440 | 4.440 | 126,010 | -0.05(-1.11%) |
Jan 16, 2018 | 4.630 | 4.690 | 4.470 | 4.490 | 329,030 | -0.22(-4.67%) |
Jan 15, 2018 | 4.530 | 4.760 | 4.530 | 4.710 | 133,904 | +0.23(+5.13%) |
Jan 12, 2018 | 4.480 | 4.490 | 4.420 | 4.480 | 130,585 | +0.00(+0.00%) |
Jan 11, 2018 | 4.500 | 4.580 | 4.470 | 4.480 | 185,910 | -0.04(-0.88%) |
Jan 10, 2018 | 4.510 | 4.550 | 4.495 | 4.520 | 107,253 | +0.01(+0.22%) |
Jan 09, 2018 | 4.550 | 4.585 | 4.460 | 4.510 | 187,963 | -0.09(-1.96%) |
Jan 08, 2018 | 4.630 | 4.630 | 4.520 | 4.600 | 96,193 | -0.05(-1.08%) |
Jan 05, 2018 | 4.580 | 4.650 | 4.540 | 4.650 | 138,493 | -0.06(-1.27%) |
Jan 04, 2018 | 4.690 | 4.750 | 4.680 | 4.710 | 520,773 | +0.05(+1.07%) |
Jan 03, 2018 | 4.600 | 4.690 | 4.580 | 4.660 | 147,088 | +0.06(+1.30%) |
Jan 02, 2018 | 4.570 | 4.650 | 4.510 | 4.600 | 428,086 | +0.11(+2.45%) |
Dec 29, 2017 | 4.490 | 4.490 | 4.490 | 0 | +0.01(+0.22%) | |
Dec 28, 2017 | 4.470 | 4.530 | 4.460 | 4.480 | 110,436 | +0.01(+0.22%) |
Dec 27, 2017 | 4.520 | 4.550 | 4.440 | 4.470 | 133,719 | -0.04(-0.89%) |
Dec 22, 2017 | 4.450 | 4.570 | 4.400 | 4.510 | 174,411 | +0.04(+0.89%) |
Dec 21, 2017 | 4.410 | 4.480 | 4.370 | 4.470 | 308,975 | +0.07(+1.59%) |
Dec 20, 2017 | 4.220 | 4.400 | 4.220 | 4.400 | 219,748 | +0.15(+3.53%) |
Dec 19, 2017 | 4.280 | 4.300 | 4.250 | 4.250 | 588,227 | -0.01(-0.23%) |
Dec 18, 2017 | 4.250 | 4.280 | 4.240 | 4.260 | 65,296 | +0.05(+1.19%) |
Dec 15, 2017 | 4.230 | 4.240 | 4.170 | 4.210 | 141,184 | -0.01(-0.24%) |
Dec 14, 2017 | 4.150 | 4.240 | 4.150 | 4.220 | 153,512 | +0.06(+1.44%) |
Dec 13, 2017 | 4.140 | 4.190 | 4.120 | 4.160 | 109,722 | +0.02(+0.48%) |
Dec 12, 2017 | 4.170 | 4.170 | 4.120 | 4.140 | 114,782 | -0.06(-1.43%) |
Dec 11, 2017 | 4.190 | 4.220 | 4.165 | 4.200 | 141,677 | +0.02(+0.48%) |
Dec 08, 2017 | 4.190 | 4.210 | 4.170 | 4.180 | 28,479 | +0.01(+0.24%) |
Dec 07, 2017 | 4.140 | 4.190 | 4.130 | 4.170 | 115,235 | -0.06(-1.42%) |
Dec 06, 2017 | 4.220 | 4.240 | 4.180 | 4.230 | 140,937 | -0.02(-0.47%) |
Dec 05, 2017 | 4.230 | 4.260 | 4.220 | 4.250 | 239,931 | +0.02(+0.47%) |
Dec 04, 2017 | 4.160 | 4.260 | 4.160 | 4.230 | 134,542 | +0.08(+1.93%) |