Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.543 | 4.567 | 4.537 | 4.537 | 45,557 | -0.04(-0.93%) |
Feb 27, 2018 | 4.598 | 4.637 | 4.579 | 4.579 | 26,366 | -0.09(-1.96%) |
Feb 26, 2018 | 4.738 | 4.738 | 4.671 | 4.671 | 4,177 | -0.07(-1.41%) |
Feb 23, 2018 | 4.646 | 4.738 | 4.567 | 4.738 | 32,784 | +0.12(+2.50%) |
Feb 22, 2018 | 4.677 | 4.677 | 4.622 | 4.622 | 9,715 | -0.01(-0.13%) |
Feb 21, 2018 | 4.628 | 4.628 | 4.628 | 4.628 | 571 | +0.03(+0.73%) |
Feb 20, 2018 | 4.586 | 4.594 | 4.585 | 4.594 | 1,389 | -0.05(-1.11%) |
Feb 16, 2018 | 4.646 | 4.646 | 4.646 | 0 | +0.05(+1.06%) | |
Feb 15, 2018 | 4.618 | 4.622 | 4.598 | 4.598 | 8,102 | +0.00(+0.00%) |
Feb 14, 2018 | 4.585 | 4.604 | 4.585 | 4.598 | 7,816 | +0.01(+0.13%) |
Feb 13, 2018 | 4.543 | 4.591 | 4.543 | 4.591 | 1,073 | +0.05(+1.07%) |
Feb 12, 2018 | 4.543 | 4.565 | 4.543 | 4.543 | 3,317 | -0.02(-0.53%) |
Feb 09, 2018 | 4.640 | 4.686 | 4.567 | 4.567 | 28,151 | -0.18(-3.72%) |
Feb 08, 2018 | 4.744 | 4.744 | 4.744 | 4.744 | 5,588 | +0.01(+0.13%) |
Feb 07, 2018 | 4.725 | 4.738 | 4.689 | 4.738 | 13,099 | +0.04(+0.91%) |
Feb 06, 2018 | 4.628 | 4.695 | 4.598 | 4.695 | 52,398 | +0.07(+1.45%) |
Feb 05, 2018 | 4.628 | 4.567 | 4.628 | 8,618 | +0.04(+0.80%) | |
Feb 02, 2018 | 4.598 | 4.610 | 4.591 | 4.591 | 4,813 | -0.01(-0.13%) |
Feb 01, 2018 | 4.683 | 4.735 | 4.587 | 4.598 | 15,357 | -0.01(-0.28%) |
Jan 31, 2018 | 4.462 | 4.575 | 4.462 | 4.610 | 32,810 | +0.12(+2.65%) |
Jan 30, 2018 | 4.554 | 4.554 | 4.480 | 4.491 | 48,500 | -0.12(-2.58%) |
Jan 29, 2018 | 4.533 | 4.610 | 4.533 | 4.610 | 6,389 | +0.00(+0.00%) |
Jan 26, 2018 | 4.569 | 4.632 | 4.563 | 4.610 | 10,727 | +0.04(+0.91%) |
Jan 25, 2018 | 4.640 | 4.670 | 4.563 | 4.569 | 47,470 | -0.11(-2.29%) |
Jan 24, 2018 | 4.700 | 4.700 | 4.610 | 4.676 | 10,015 | -0.01(-0.25%) |
Jan 23, 2018 | 4.634 | 4.700 | 4.634 | 4.688 | 9,942 | +0.09(+1.94%) |
Jan 22, 2018 | 4.706 | 4.712 | 4.599 | 4.599 | 41,423 | -0.10(-2.15%) |
Jan 19, 2018 | 4.640 | 4.714 | 4.610 | 4.700 | 77,645 | +0.06(+1.28%) |
Jan 18, 2018 | 4.634 | 4.640 | 4.592 | 4.640 | 10,351 | +0.04(+0.78%) |
Jan 17, 2018 | 4.605 | 4.610 | 4.563 | 4.605 | 12,050 | -0.04(-0.77%) |
Jan 16, 2018 | 4.610 | 4.640 | 4.610 | 4.640 | 27,646 | +0.06(+1.20%) |
Jan 12, 2018 | 4.585 | 4.585 | 4.585 | 0 | -0.05(-1.13%) | |
Jan 11, 2018 | 4.700 | 4.723 | 4.628 | 4.637 | 15,479 | -0.04(-0.95%) |
Jan 10, 2018 | 4.652 | 4.688 | 4.652 | 4.682 | 19,752 | +0.03(+0.64%) |
Jan 09, 2018 | 4.593 | 4.658 | 4.545 | 4.652 | 6,059 | +0.11(+2.37%) |
Jan 08, 2018 | 4.468 | 4.593 | 4.468 | 4.545 | 17,729 | -0.01(-0.27%) |
Jan 05, 2018 | 4.694 | 4.694 | 4.521 | 4.557 | 24,893 | -0.14(-3.04%) |
Jan 04, 2018 | 4.688 | 4.712 | 4.622 | 4.700 | 19,055 | +0.05(+1.15%) |
Jan 03, 2018 | 4.634 | 4.700 | 4.610 | 4.646 | 18,739 | +0.04(+0.90%) |
Jan 02, 2018 | 4.664 | 4.664 | 4.551 | 4.605 | 46,404 | -0.02(-0.39%) |
Dec 29, 2017 | 4.622 | 4.622 | 4.622 | 0 | +0.16(+3.60%) | |
Dec 28, 2017 | 4.438 | 4.569 | 4.432 | 4.462 | 204,726 | -0.03(-0.66%) |
Dec 27, 2017 | 4.491 | 4.545 | 4.420 | 4.491 | 50,100 | -0.01(-0.13%) |
Dec 26, 2017 | 4.402 | 4.510 | 4.402 | 4.497 | 18,976 | +0.12(+2.72%) |
Dec 22, 2017 | 4.450 | 4.521 | 4.378 | 4.378 | 44,583 | -0.07(-1.60%) |
Dec 21, 2017 | 4.456 | 4.521 | 4.414 | 4.450 | 22,711 | +0.02(+0.40%) |
Dec 20, 2017 | 4.456 | 4.462 | 4.407 | 4.432 | 25,735 | -0.02(-0.53%) |
Dec 19, 2017 | 4.378 | 4.533 | 4.378 | 4.456 | 15,068 | +0.03(+0.67%) |
Dec 18, 2017 | 4.390 | 4.486 | 4.390 | 4.426 | 48,090 | +0.02(+0.54%) |
Dec 15, 2017 | 4.450 | 4.450 | 4.402 | 4.402 | 17,618 | -0.02(-0.54%) |
Dec 14, 2017 | 4.432 | 4.450 | 4.402 | 4.426 | 34,345 | +0.02(+0.40%) |
Dec 13, 2017 | 4.486 | 4.486 | 4.402 | 4.408 | 57,821 | -0.05(-1.07%) |
Dec 12, 2017 | 4.462 | 4.462 | 4.456 | 4.456 | 20,507 | +0.00(+0.00%) |
Dec 11, 2017 | 4.462 | 4.462 | 4.444 | 4.456 | 23,993 | -0.01(-0.13%) |
Dec 08, 2017 | 4.508 | 4.508 | 4.462 | 4.462 | 9,460 | +0.00(+0.00%) |
Dec 07, 2017 | 4.474 | 4.474 | 4.450 | 4.462 | 8,687 | +0.01(+0.13%) |
Dec 06, 2017 | 4.456 | 4.502 | 4.451 | 4.456 | 41,245 | -0.01(-0.13%) |
Dec 05, 2017 | 4.521 | 4.521 | 4.453 | 4.462 | 44,442 | -0.06(-1.32%) |
Dec 04, 2017 | 4.563 | 4.572 | 4.503 | 4.521 | 6,217 | +0.00(+0.00%) |