Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.150 | 4.250 | 4.150 | 4.150 | 7,905 | +0.00(+0.00%) |
Feb 27, 2018 | 4.200 | 4.250 | 4.051 | 4.150 | 40,281 | -0.10(-2.35%) |
Feb 26, 2018 | 4.200 | 4.350 | 4.200 | 4.250 | 28,145 | +0.00(+0.00%) |
Feb 23, 2018 | 4.300 | 4.400 | 4.250 | 4.250 | 11,679 | -0.05(-1.16%) |
Feb 22, 2018 | 4.400 | 4.300 | 4.300 | 9,198 | -0.10(-2.27%) | |
Feb 21, 2018 | 4.450 | 4.450 | 4.300 | 4.400 | 1,823 | -0.05(-1.12%) |
Feb 20, 2018 | 4.600 | 4.600 | 4.450 | 4.450 | 23,469 | -0.08(-1.77%) |
Feb 16, 2018 | 4.530 | 4.530 | 4.530 | 0 | +0.08(+1.80%) | |
Feb 15, 2018 | 4.400 | 4.450 | 4.300 | 4.450 | 17,455 | +0.11(+2.54%) |
Feb 14, 2018 | 4.350 | 4.400 | 4.260 | 4.340 | 9,090 | +0.04(+0.92%) |
Feb 13, 2018 | 4.251 | 4.400 | 4.251 | 4.300 | 2,041 | +0.00(+0.00%) |
Feb 12, 2018 | 4.309 | 4.325 | 4.250 | 4.300 | 12,110 | -0.05(-1.15%) |
Feb 09, 2018 | 4.250 | 4.350 | 4.250 | 4.350 | 5,653 | +0.10(+2.35%) |
Feb 08, 2018 | 4.300 | 4.350 | 4.250 | 4.250 | 8,096 | -0.15(-3.41%) |
Feb 07, 2018 | 4.350 | 4.350 | 4.350 | 4.400 | 4,743 | +0.05(+1.15%) |
Feb 06, 2018 | 4.250 | 4.350 | 3.700 | 4.350 | 14,501 | +0.05(+1.19%) |
Feb 05, 2018 | 4.350 | 4.350 | 4.250 | 4.299 | 10,498 | -0.05(-1.17%) |
Feb 02, 2018 | 4.500 | 4.550 | 4.350 | 4.350 | 15,547 | -0.20(-4.34%) |
Feb 01, 2018 | 4.510 | 4.550 | 4.450 | 4.547 | 9,450 | -0.00(-0.06%) |
Jan 31, 2018 | 4.650 | 4.650 | 4.550 | 4.550 | 3,666 | -0.09(-2.03%) |
Jan 30, 2018 | 4.400 | 4.650 | 4.300 | 4.644 | 18,737 | +0.19(+4.37%) |
Jan 29, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 25,474 | +0.00(+0.00%) |
Jan 26, 2018 | 4.350 | 4.450 | 4.282 | 4.450 | 13,895 | +0.10(+2.30%) |
Jan 25, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 7,217 | +0.05(+1.16%) |
Jan 24, 2018 | 4.350 | 4.400 | 4.300 | 4.300 | 24,037 | -0.15(-3.37%) |
Jan 23, 2018 | 4.300 | 4.450 | 4.250 | 4.450 | 17,719 | +0.14(+3.19%) |
Jan 22, 2018 | 4.350 | 4.350 | 4.310 | 4.312 | 1,368 | -0.04(-0.86%) |
Jan 19, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 9,824 | +0.00(+0.00%) |
Jan 18, 2018 | 4.400 | 4.450 | 4.300 | 4.350 | 24,036 | -0.20(-4.40%) |
Jan 17, 2018 | 4.500 | 4.572 | 4.500 | 4.550 | 2,038 | +0.10(+2.25%) |
Jan 16, 2018 | 4.600 | 4.600 | 4.250 | 4.450 | 32,704 | -0.18(-3.97%) |
Jan 12, 2018 | 4.634 | 4.634 | 4.634 | 0 | +0.06(+1.24%) | |
Jan 11, 2018 | 4.600 | 4.600 | 4.600 | 4.577 | 9,517 | -0.02(-0.50%) |
Jan 10, 2018 | 4.500 | 4.600 | 4.500 | 4.600 | 7,118 | +0.14(+3.25%) |
Jan 09, 2018 | 4.300 | 4.500 | 4.300 | 4.455 | 39,554 | +0.00(+0.11%) |
Jan 08, 2018 | 4.400 | 4.450 | 4.395 | 4.450 | 31,931 | +0.05(+1.14%) |
Jan 05, 2018 | 4.352 | 4.450 | 4.350 | 4.400 | 6,772 | +0.00(+0.00%) |
Jan 04, 2018 | 4.350 | 4.450 | 4.300 | 4.400 | 16,795 | +0.10(+2.33%) |
Jan 03, 2018 | 4.451 | 4.500 | 4.250 | 4.300 | 62,643 | -0.15(-3.37%) |
Jan 02, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 25,332 | -0.05(-1.11%) |
Dec 29, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.470 | 4.550 | 4.450 | 4.500 | 29,752 | +0.05(+1.12%) |
Dec 27, 2017 | 4.400 | 4.500 | 4.400 | 4.450 | 69,275 | +0.00(+0.00%) |
Dec 26, 2017 | 4.550 | 4.550 | 4.413 | 4.450 | 30,446 | -0.10(-2.20%) |
Dec 22, 2017 | 4.500 | 4.550 | 4.400 | 4.550 | 7,812 | +0.00(+0.00%) |
Dec 21, 2017 | 4.400 | 4.550 | 4.400 | 4.550 | 27,668 | +0.05(+1.11%) |
Dec 20, 2017 | 4.478 | 4.500 | 4.450 | 4.500 | 4,929 | +0.05(+1.12%) |
Dec 19, 2017 | 4.450 | 4.527 | 4.400 | 4.450 | 15,314 | -0.05(-1.11%) |
Dec 18, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 6,815 | +0.00(+0.00%) |
Dec 15, 2017 | 4.350 | 4.500 | 4.350 | 4.500 | 14,823 | +0.10(+2.27%) |
Dec 14, 2017 | 4.400 | 4.477 | 4.350 | 4.400 | 19,180 | -0.05(-1.12%) |
Dec 13, 2017 | 4.400 | 4.500 | 4.400 | 4.450 | 14,901 | +0.00(+0.00%) |
Dec 12, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 26,344 | +0.00(+0.00%) |
Dec 11, 2017 | 4.450 | 4.500 | 4.450 | 4.450 | 24,245 | -0.05(-1.11%) |
Dec 08, 2017 | 4.500 | 4.550 | 4.450 | 4.500 | 9,914 | +0.01(+0.22%) |
Dec 07, 2017 | 4.450 | 4.559 | 4.450 | 4.490 | 10,029 | -0.06(-1.27%) |
Dec 06, 2017 | 4.564 | 4.605 | 4.500 | 4.548 | 4,026 | -0.05(-1.13%) |
Dec 05, 2017 | 4.600 | 4.600 | 4.500 | 4.600 | 10,334 | +0.05(+1.10%) |
Dec 04, 2017 | 4.750 | 4.750 | 4.400 | 4.550 | 39,934 | -0.20(-4.21%) |