Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.650 | 4.650 | 4.400 | 4.400 | 7,611 | -0.05(-1.12%) |
Feb 27, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 8,369 | -0.10(-2.20%) |
Feb 26, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 7,348 | +0.05(+1.11%) |
Feb 23, 2018 | 4.600 | 4.600 | 4.500 | 4.500 | 521,212 | -0.10(-2.17%) |
Feb 22, 2018 | 4.500 | 4.600 | 4.500 | 4.600 | 10,525 | +0.10(+2.22%) |
Feb 21, 2018 | 4.550 | 4.600 | 4.500 | 4.500 | 2,990 | +0.00(+0.00%) |
Feb 20, 2018 | 4.500 | 4.580 | 4.500 | 4.500 | 520,818 | +0.05(+1.12%) |
Feb 16, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.05(-1.11%) | |
Feb 15, 2018 | 4.500 | 4.500 | 4.450 | 4.500 | 21,210 | +0.00(+0.00%) |
Feb 14, 2018 | 4.450 | 4.516 | 4.405 | 4.500 | 15,777 | +0.00(+0.00%) |
Feb 13, 2018 | 4.400 | 4.500 | 4.400 | 4.500 | 11,563 | +0.05(+1.12%) |
Feb 12, 2018 | 4.450 | 4.450 | 4.400 | 4.450 | 10,195 | +0.00(+0.00%) |
Feb 09, 2018 | 4.450 | 4.450 | 4.400 | 4.450 | 23,379 | +0.05(+1.14%) |
Feb 08, 2018 | 4.450 | 4.450 | 4.400 | 4.400 | 200,157 | +0.00(+0.00%) |
Feb 07, 2018 | 4.400 | 4.400 | 4.350 | 4.400 | 25,478 | +0.05(+1.15%) |
Feb 06, 2018 | 4.400 | 4.500 | 4.350 | 4.350 | 12,733 | -0.10(-2.25%) |
Feb 05, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 19,439 | -0.15(-3.26%) |
Feb 02, 2018 | 4.600 | 4.650 | 4.550 | 4.600 | 34,969 | -0.03(-0.54%) |
Feb 01, 2018 | 4.550 | 4.650 | 4.500 | 4.625 | 241,617 | +0.08(+1.65%) |
Jan 31, 2018 | 4.550 | 4.600 | 4.550 | 4.550 | 4,950 | +0.00(+0.00%) |
Jan 30, 2018 | 4.650 | 4.650 | 4.600 | 4.550 | 67,236 | -0.05(-1.09%) |
Jan 29, 2018 | 4.600 | 4.650 | 4.600 | 4.600 | 3,230 | -0.05(-1.08%) |
Jan 26, 2018 | 4.650 | 4.650 | 4.550 | 4.650 | 14,748 | -0.05(-1.06%) |
Jan 25, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 56,829 | +0.20(+4.44%) |
Jan 24, 2018 | 4.600 | 4.650 | 4.500 | 4.500 | 169,286 | -0.10(-2.17%) |
Jan 23, 2018 | 4.400 | 4.600 | 4.400 | 4.600 | 24,896 | +0.25(+5.75%) |
Jan 22, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 18,105 | -0.05(-1.14%) |
Jan 19, 2018 | 4.300 | 4.400 | 4.300 | 4.400 | 6,726 | +0.10(+2.33%) |
Jan 18, 2018 | 4.300 | 4.350 | 4.300 | 4.300 | 361,795 | +0.00(+0.00%) |
Jan 17, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 14,377 | +0.00(+0.00%) |
Jan 16, 2018 | 4.350 | 4.450 | 4.250 | 4.300 | 62,679 | -0.15(-3.37%) |
Jan 12, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.15(+3.49%) | |
Jan 11, 2018 | 4.300 | 4.400 | 4.300 | 4.300 | 5,743 | +0.00(+0.00%) |
Jan 10, 2018 | 4.300 | 4.300 | 44,040 | -0.15(-3.37%) | ||
Jan 09, 2018 | 4.500 | 4.500 | 4.350 | 4.450 | 44,394 | +0.04(+0.91%) |
Jan 08, 2018 | 4.350 | 4.450 | 4.300 | 4.410 | 30,832 | +0.07(+1.61%) |
Jan 05, 2018 | 4.300 | 4.350 | 4.250 | 4.340 | 6,867 | +0.09(+2.12%) |
Jan 04, 2018 | 4.300 | 4.350 | 4.250 | 4.250 | 8,792 | -0.10(-2.30%) |
Jan 03, 2018 | 4.300 | 4.400 | 4.300 | 4.350 | 3,597 | +0.11(+2.59%) |
Jan 02, 2018 | 4.350 | 4.350 | 4.200 | 4.240 | 2,889 | -0.11(-2.53%) |
Dec 29, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
Dec 28, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 2,030 | +0.00(+0.00%) |
Dec 27, 2017 | 4.200 | 4.300 | 4.150 | 4.300 | 8,887 | +0.20(+4.88%) |
Dec 26, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 3,725 | -0.12(-2.96%) |
Dec 22, 2017 | 4.200 | 4.250 | 4.173 | 4.225 | 17,747 | +0.02(+0.60%) |
Dec 21, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 3,418 | +0.15(+3.58%) |
Dec 20, 2017 | 4.200 | 4.200 | 4.100 | 4.055 | 7,460 | -0.04(-1.10%) |
Dec 19, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 15,254 | -0.04(-0.97%) |
Dec 18, 2017 | 4.150 | 4.150 | 4.100 | 4.140 | 14,140 | +0.04(+0.98%) |
Dec 15, 2017 | 4.124 | 4.150 | 4.055 | 4.100 | 5,610 | +0.00(+0.00%) |
Dec 14, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 1,921 | -0.05(-1.20%) |
Dec 13, 2017 | 4.150 | 4.178 | 4.100 | 4.150 | 5,499 | -0.10(-2.35%) |
Dec 12, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 3,950 | -0.05(-1.16%) |
Dec 11, 2017 | 4.150 | 4.350 | 4.150 | 4.300 | 2,938 | +0.10(+2.38%) |
Dec 08, 2017 | 4.200 | 4.220 | 4.200 | 4.200 | 2,555 | -0.10(-2.33%) |
Dec 07, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 1,100 | +0.00(+0.00%) |
Dec 06, 2017 | 4.250 | 4.300 | 4.300 | 4.300 | 10,429 | +0.00(+0.00%) |
Dec 05, 2017 | 4.450 | 4.450 | 4.300 | 4.300 | 2,798 | -0.05(-1.15%) |
Dec 04, 2017 | 4.400 | 4.300 | 4.350 | 4,249 | +0.05(+1.16%) |