Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.270 | 4.270 | 4.270 | 0 | +0.02(+0.47%) | |
Mar 28, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 16,122 | +0.01(+0.24%) |
Mar 27, 2018 | 4.250 | 4.280 | 4.230 | 4.240 | 24,047 | -0.01(-0.24%) |
Mar 26, 2018 | 4.310 | 4.370 | 4.180 | 4.250 | 224,562 | -0.01(-0.23%) |
Mar 23, 2018 | 4.290 | 4.355 | 4.230 | 4.260 | 15,348 | +0.02(+0.47%) |
Mar 22, 2018 | 4.300 | 4.430 | 4.240 | 4.240 | 19,251 | -0.05(-1.17%) |
Mar 21, 2018 | 4.290 | 4.360 | 4.225 | 4.290 | 46,712 | +0.04(+0.94%) |
Mar 20, 2018 | 4.290 | 4.290 | 4.240 | 4.250 | 93,275 | -0.02(-0.47%) |
Mar 19, 2018 | 4.470 | 4.500 | 4.260 | 4.270 | 55,373 | -0.21(-4.69%) |
Mar 16, 2018 | 4.510 | 4.550 | 4.385 | 4.480 | 29,813 | +0.00(+0.00%) |
Mar 15, 2018 | 4.500 | 4.590 | 4.390 | 4.480 | 19,269 | +0.01(+0.22%) |
Mar 14, 2018 | 4.550 | 4.590 | 4.310 | 4.470 | 175,157 | -0.07(-1.54%) |
Mar 13, 2018 | 4.550 | 4.600 | 4.490 | 4.540 | 13,808 | +0.01(+0.22%) |
Mar 12, 2018 | 4.600 | 4.730 | 4.500 | 4.530 | 27,454 | -0.06(-1.31%) |
Mar 09, 2018 | 4.670 | 4.670 | 4.500 | 4.590 | 44,549 | -0.02(-0.43%) |
Mar 08, 2018 | 4.730 | 4.840 | 4.570 | 4.610 | 30,819 | -0.09(-1.91%) |
Mar 07, 2018 | 4.750 | 4.650 | 4.700 | 22,768 | +0.02(+0.43%) | |
Mar 06, 2018 | 4.790 | 4.800 | 4.680 | 4.680 | 23,661 | -0.07(-1.47%) |
Mar 05, 2018 | 4.550 | 4.800 | 4.550 | 4.750 | 23,366 | +0.18(+3.94%) |
Mar 02, 2018 | 4.530 | 4.650 | 4.530 | 4.570 | 16,471 | +0.00(+0.00%) |
Mar 01, 2018 | 4.600 | 4.640 | 4.550 | 4.570 | 40,205 | -0.03(-0.65%) |
Feb 28, 2018 | 4.530 | 4.620 | 4.500 | 4.600 | 38,259 | +0.08(+1.77%) |
Feb 27, 2018 | 4.500 | 4.630 | 4.500 | 4.520 | 18,774 | +0.00(+0.00%) |
Feb 26, 2018 | 4.430 | 4.580 | 4.250 | 4.520 | 79,093 | -0.02(-0.44%) |
Feb 23, 2018 | 4.300 | 4.590 | 4.180 | 4.540 | 594,014 | +0.18(+4.13%) |
Feb 22, 2018 | 4.449 | 4.490 | 4.350 | 4.360 | 14,261 | -0.08(-1.80%) |
Feb 21, 2018 | 4.490 | 4.490 | 4.359 | 4.440 | 32,651 | -0.08(-1.77%) |
Feb 20, 2018 | 4.370 | 4.570 | 4.210 | 4.520 | 28,177 | +0.12(+2.73%) |
Feb 16, 2018 | 4.400 | 4.400 | 4.400 | 0 | -0.20(-4.35%) | |
Feb 15, 2018 | 4.670 | 4.740 | 4.400 | 4.600 | 16,203 | -0.04(-0.86%) |
Feb 14, 2018 | 4.590 | 4.720 | 4.560 | 4.640 | 35,012 | +0.06(+1.31%) |
Feb 13, 2018 | 4.640 | 4.740 | 4.570 | 4.580 | 46,084 | +0.02(+0.44%) |
Feb 12, 2018 | 4.650 | 4.675 | 4.520 | 4.560 | 72,703 | -0.05(-1.08%) |
Feb 09, 2018 | 4.790 | 4.790 | 4.610 | 4.610 | 54,696 | -0.12(-2.54%) |
Feb 08, 2018 | 4.940 | 4.950 | 4.710 | 4.730 | 57,655 | -0.24(-4.83%) |
Feb 07, 2018 | 4.590 | 5.020 | 4.590 | 4.970 | 162,584 | +0.37(+8.04%) |
Feb 06, 2018 | 4.500 | 4.730 | 4.500 | 4.600 | 49,309 | -0.08(-1.71%) |
Feb 05, 2018 | 4.750 | 4.820 | 4.750 | 4.680 | 16,998 | -0.12(-2.50%) |
Feb 02, 2018 | 5.000 | 5.000 | 4.760 | 4.800 | 20,257 | -0.16(-3.23%) |
Feb 01, 2018 | 5.040 | 5.040 | 4.920 | 4.960 | 31,968 | -0.09(-1.78%) |
Jan 31, 2018 | 5.260 | 5.260 | 4.970 | 5.050 | 41,771 | -0.16(-3.07%) |
Jan 30, 2018 | 5.230 | 5.330 | 5.210 | 11,833 | -0.12(-2.25%) | |
Jan 29, 2018 | 5.390 | 5.390 | 5.200 | 5.330 | 15,717 | -0.06(-1.11%) |
Jan 26, 2018 | 5.400 | 5.400 | 5.290 | 5.390 | 24,827 | +0.01(+0.19%) |
Jan 25, 2018 | 5.400 | 5.480 | 5.260 | 5.380 | 36,720 | +0.03(+0.56%) |
Jan 24, 2018 | 5.450 | 5.582 | 5.280 | 5.350 | 77,885 | -0.05(-0.93%) |
Jan 23, 2018 | 5.100 | 5.410 | 5.080 | 5.400 | 48,721 | +0.28(+5.47%) |
Jan 22, 2018 | 5.010 | 5.200 | 5.010 | 5.120 | 264,034 | +0.09(+1.79%) |
Jan 19, 2018 | 5.030 | 5.090 | 4.980 | 5.030 | 54,439 | +0.03(+0.60%) |
Jan 18, 2018 | 5.010 | 5.030 | 4.920 | 5.000 | 65,652 | -0.03(-0.60%) |
Jan 17, 2018 | 4.990 | 5.040 | 4.850 | 5.030 | 18,365 | +0.08(+1.62%) |
Jan 16, 2018 | 5.070 | 5.070 | 4.860 | 4.950 | 33,076 | -0.10(-1.98%) |
Jan 12, 2018 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.050 | 5.130 | 4.990 | 5.050 | 14,424 | +0.05(+1.00%) |
Jan 10, 2018 | 4.950 | 5.000 | 47,023 | -0.11(-2.15%) | ||
Jan 09, 2018 | 5.070 | 5.130 | 5.050 | 5.110 | 4,782 | +0.04(+0.79%) |
Jan 08, 2018 | 5.050 | 5.200 | 5.045 | 5.070 | 19,104 | -0.02(-0.39%) |
Jan 05, 2018 | 5.040 | 5.090 | 5.000 | 5.090 | 17,740 | +0.03(+0.59%) |
Jan 04, 2018 | 5.040 | 5.090 | 5.030 | 5.060 | 19,377 | +0.07(+1.40%) |
Jan 03, 2018 | 4.970 | 5.110 | 4.890 | 4.990 | 26,699 | +0.01(+0.20%) |