Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.788 | 4.990 | 4.750 | 4.770 | 66,036 | +0.03(+0.63%) |
Feb 27, 2018 | 4.580 | 5.140 | 4.560 | 4.740 | 135,889 | +0.18(+3.95%) |
Feb 26, 2018 | 4.150 | 4.640 | 4.150 | 4.560 | 141,677 | +0.30(+7.04%) |
Feb 23, 2018 | 4.310 | 4.310 | 4.260 | 4.260 | 2,565 | -0.00(-0.10%) |
Feb 22, 2018 | 4.040 | 4.300 | 4.040 | 4.264 | 45,579 | +0.22(+5.55%) |
Feb 21, 2018 | 3.950 | 4.060 | 3.950 | 4.040 | 10,141 | +0.07(+1.76%) |
Feb 20, 2018 | 4.010 | 4.010 | 3.930 | 3.970 | 32,421 | +0.04(+0.92%) |
Feb 16, 2018 | 3.934 | 3.934 | 3.934 | 0 | +0.15(+4.07%) | |
Feb 15, 2018 | 3.872 | 3.950 | 3.780 | 3.780 | 15,056 | -0.17(-4.30%) |
Feb 14, 2018 | 3.860 | 4.140 | 3.860 | 3.950 | 35,185 | +0.01(+0.25%) |
Feb 13, 2018 | 3.828 | 3.941 | 3.828 | 3.940 | 13,636 | +0.08(+2.07%) |
Feb 12, 2018 | 3.862 | 3.900 | 3.650 | 3.860 | 10,460 | +0.01(+0.26%) |
Feb 09, 2018 | 3.950 | 4.094 | 3.590 | 3.850 | 46,605 | -0.16(-3.99%) |
Feb 08, 2018 | 4.029 | 4.075 | 3.958 | 4.010 | 6,755 | +0.08(+2.04%) |
Feb 07, 2018 | 3.810 | 4.000 | 3.810 | 3.930 | 34,652 | -0.03(-0.76%) |
Feb 06, 2018 | 3.600 | 3.970 | 3.600 | 3.960 | 93,795 | +0.14(+3.69%) |
Feb 05, 2018 | 4.200 | 4.200 | 3.800 | 3.819 | 60,607 | -0.40(-9.50%) |
Feb 02, 2018 | 4.060 | 4.280 | 4.040 | 4.220 | 24,658 | +0.10(+2.45%) |
Feb 01, 2018 | 4.230 | 4.400 | 4.001 | 4.119 | 39,142 | -0.16(-3.76%) |
Jan 31, 2018 | 4.353 | 4.353 | 4.212 | 4.280 | 14,290 | +0.03(+0.70%) |
Jan 30, 2018 | 4.190 | 4.309 | 4.120 | 4.250 | 103,535 | -0.01(-0.23%) |
Jan 29, 2018 | 4.280 | 4.410 | 4.250 | 4.260 | 18,084 | -0.04(-0.93%) |
Jan 26, 2018 | 4.200 | 4.320 | 4.200 | 4.300 | 44,581 | +0.10(+2.38%) |
Jan 25, 2018 | 4.240 | 4.300 | 4.200 | 4.200 | 21,324 | -0.07(-1.64%) |
Jan 24, 2018 | 4.230 | 4.379 | 4.200 | 4.270 | 36,615 | +0.09(+2.15%) |
Jan 23, 2018 | 4.300 | 4.320 | 4.119 | 4.180 | 49,096 | -0.05(-1.18%) |
Jan 22, 2018 | 4.150 | 4.230 | 4.100 | 4.230 | 54,950 | +0.12(+2.92%) |
Jan 19, 2018 | 4.090 | 4.150 | 4.090 | 4.110 | 16,194 | +0.05(+1.21%) |
Jan 18, 2018 | 4.220 | 4.220 | 4.020 | 4.061 | 73,479 | -0.13(-3.08%) |
Jan 17, 2018 | 4.168 | 4.260 | 4.130 | 4.190 | 22,289 | +0.03(+0.72%) |
Jan 16, 2018 | 4.170 | 4.350 | 4.100 | 4.160 | 147,361 | +0.08(+1.96%) |
Jan 12, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.16(+4.08%) | |
Jan 11, 2018 | 3.990 | 4.005 | 3.868 | 3.920 | 37,431 | -0.08(-1.99%) |
Jan 10, 2018 | 3.830 | 4.021 | 3.750 | 4.000 | 51,395 | +0.18(+4.70%) |
Jan 09, 2018 | 3.800 | 3.830 | 3.710 | 3.820 | 17,855 | +0.03(+0.79%) |
Jan 08, 2018 | 3.700 | 3.850 | 3.700 | 3.790 | 24,230 | -0.11(-2.82%) |
Jan 05, 2018 | 3.850 | 3.930 | 3.781 | 3.900 | 22,850 | -0.03(-0.76%) |
Jan 04, 2018 | 4.000 | 4.000 | 3.700 | 3.930 | 51,305 | -0.08(-2.00%) |
Jan 03, 2018 | 3.680 | 4.120 | 3.680 | 4.010 | 190,496 | +0.31(+8.38%) |
Jan 02, 2018 | 3.540 | 3.850 | 3.540 | 3.700 | 117,797 | +0.19(+5.41%) |
Dec 29, 2017 | 3.510 | 3.510 | 3.510 | 0 | +0.02(+0.57%) | |
Dec 28, 2017 | 3.380 | 3.490 | 3.250 | 3.490 | 58,654 | +0.13(+3.87%) |
Dec 27, 2017 | 3.320 | 3.500 | 3.320 | 3.360 | 46,726 | -0.06(-1.75%) |
Dec 26, 2017 | 3.310 | 3.420 | 3.310 | 3.420 | 26,951 | +0.08(+2.40%) |
Dec 22, 2017 | 3.280 | 3.350 | 3.250 | 3.340 | 59,082 | +0.04(+1.21%) |
Dec 21, 2017 | 3.385 | 3.400 | 3.300 | 3.300 | 52,784 | -0.09(-2.59%) |
Dec 20, 2017 | 3.280 | 3.452 | 3.280 | 3.388 | 109,675 | +0.11(+3.29%) |
Dec 19, 2017 | 3.370 | 3.420 | 3.270 | 3.280 | 51,665 | -0.12(-3.53%) |
Dec 18, 2017 | 3.390 | 3.490 | 3.390 | 3.400 | 52,690 | -0.05(-1.45%) |
Dec 15, 2017 | 3.310 | 3.516 | 3.250 | 3.450 | 24,210 | +0.02(+0.58%) |
Dec 14, 2017 | 3.410 | 3.600 | 3.401 | 3.430 | 33,943 | -0.02(-0.58%) |
Dec 13, 2017 | 3.560 | 3.588 | 3.450 | 3.450 | 11,924 | -0.05(-1.43%) |
Dec 12, 2017 | 3.570 | 3.580 | 3.480 | 3.500 | 34,600 | -0.08(-2.23%) |
Dec 11, 2017 | 3.670 | 3.670 | 3.560 | 3.580 | 25,614 | -0.12(-3.24%) |
Dec 08, 2017 | 3.400 | 3.930 | 3.400 | 3.700 | 121,542 | +0.28(+8.19%) |
Dec 07, 2017 | 3.340 | 3.420 | 3.310 | 3.420 | 38,965 | +0.07(+2.09%) |
Dec 06, 2017 | 3.370 | 3.370 | 3.280 | 3.350 | 27,923 | -0.05(-1.47%) |
Dec 05, 2017 | 3.300 | 3.410 | 3.300 | 3.400 | 83,095 | +0.10(+3.03%) |
Dec 04, 2017 | 3.420 | 3.420 | 3.040 | 3.300 | 127,815 | -0.13(-3.79%) |