Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.380 | 4.380 | 4.380 | 0 | +0.12(+2.78%) | |
Mar 28, 2018 | 4.192 | 4.301 | 4.093 | 4.261 | 1,992,119 | +0.06(+1.41%) |
Mar 27, 2018 | 4.509 | 4.523 | 4.167 | 4.202 | 1,374,230 | -0.29(-6.39%) |
Mar 26, 2018 | 4.400 | 4.499 | 4.311 | 4.489 | 1,626,281 | +0.16(+3.65%) |
Mar 23, 2018 | 4.301 | 4.499 | 4.261 | 4.331 | 2,501,439 | +0.09(+2.10%) |
Mar 22, 2018 | 4.192 | 4.370 | 4.163 | 4.242 | 1,518,185 | -0.04(-0.92%) |
Mar 21, 2018 | 4.123 | 4.350 | 4.024 | 4.281 | 2,399,928 | +0.27(+6.65%) |
Mar 20, 2018 | 4.004 | 4.133 | 3.975 | 4.014 | 1,824,004 | +0.05(+1.25%) |
Mar 19, 2018 | 4.004 | 4.044 | 3.846 | 3.965 | 1,371,427 | -0.04(-0.99%) |
Mar 16, 2018 | 3.836 | 4.024 | 3.757 | 4.004 | 2,042,155 | +0.16(+4.11%) |
Mar 15, 2018 | 4.024 | 4.064 | 3.816 | 3.846 | 1,602,409 | -0.16(-3.95%) |
Mar 14, 2018 | 3.905 | 4.054 | 3.861 | 4.004 | 2,019,508 | +0.14(+3.58%) |
Mar 13, 2018 | 3.787 | 4.054 | 3.757 | 3.866 | 2,774,729 | +0.13(+3.44%) |
Mar 12, 2018 | 3.648 | 3.807 | 3.609 | 3.737 | 2,124,663 | +0.08(+2.16%) |
Mar 09, 2018 | 3.658 | 3.698 | 3.612 | 3.658 | 1,517,834 | +0.07(+1.93%) |
Mar 08, 2018 | 3.678 | 3.727 | 3.500 | 3.589 | 1,665,570 | -0.08(-2.16%) |
Mar 07, 2018 | 3.638 | 3.668 | 1,307,035 | -0.17(-4.38%) | ||
Mar 06, 2018 | 3.905 | 3.945 | 3.807 | 3.836 | 1,326,135 | -0.06(-1.52%) |
Mar 05, 2018 | 3.757 | 3.925 | 3.668 | 3.896 | 1,864,482 | +0.11(+2.87%) |
Mar 02, 2018 | 3.470 | 3.797 | 3.470 | 3.787 | 2,123,304 | +0.27(+7.58%) |
Mar 01, 2018 | 3.836 | 3.985 | 3.461 | 3.520 | 3,663,520 | -0.33(-8.48%) |
Feb 28, 2018 | 4.093 | 4.103 | 3.810 | 3.846 | 2,352,425 | -0.20(-4.89%) |
Feb 27, 2018 | 4.083 | 4.212 | 4.034 | 4.044 | 1,756,335 | -0.06(-1.45%) |
Feb 26, 2018 | 3.985 | 4.123 | 3.935 | 4.103 | 1,721,450 | +0.15(+3.75%) |
Feb 23, 2018 | 4.044 | 4.103 | 3.905 | 3.955 | 1,728,026 | -0.07(-1.72%) |
Feb 22, 2018 | 3.826 | 4.034 | 3.807 | 4.024 | 2,593,459 | +0.25(+6.54%) |
Feb 21, 2018 | 3.856 | 3.960 | 3.668 | 3.777 | 1,570,808 | -0.08(-2.05%) |
Feb 20, 2018 | 3.866 | 4.103 | 3.826 | 3.856 | 2,501,936 | +0.01(+0.26%) |
Feb 16, 2018 | 3.846 | 3.846 | 3.846 | 0 | +0.03(+0.78%) | |
Feb 15, 2018 | 3.945 | 3.955 | 3.678 | 3.816 | 2,848,538 | -0.10(-2.53%) |
Feb 14, 2018 | 3.658 | 3.955 | 3.579 | 3.915 | 2,277,115 | +0.21(+5.60%) |
Feb 13, 2018 | 3.915 | 3.955 | 3.698 | 3.708 | 2,047,169 | -0.24(-6.01%) |
Feb 12, 2018 | 3.698 | 3.955 | 3.629 | 3.945 | 2,555,674 | +0.43(+12.08%) |
Feb 09, 2018 | 3.787 | 3.886 | 3.342 | 3.520 | 4,251,880 | -0.25(-6.56%) |
Feb 08, 2018 | 4.064 | 4.212 | 3.742 | 3.767 | 2,700,323 | -0.29(-7.07%) |
Feb 07, 2018 | 4.163 | 4.222 | 3.985 | 4.054 | 2,701,752 | -0.11(-2.61%) |
Feb 06, 2018 | 4.103 | 4.400 | 4.024 | 4.163 | 2,935,122 | -0.10(-2.32%) |
Feb 05, 2018 | 4.202 | 4.420 | 4.113 | 4.261 | 2,691,657 | -0.04(-0.92%) |
Feb 02, 2018 | 4.716 | 4.726 | 4.271 | 4.301 | 2,479,047 | -0.51(-10.68%) |
Feb 01, 2018 | 4.795 | 4.914 | 4.746 | 4.815 | 2,032,617 | +0.03(+0.62%) |
Jan 31, 2018 | 4.677 | 5.003 | 4.563 | 4.785 | 2,757,519 | +0.15(+3.20%) |
Jan 30, 2018 | 4.993 | 4.993 | 4.449 | 4.637 | 3,209,506 | -0.41(-8.04%) |
Jan 29, 2018 | 5.082 | 5.171 | 4.855 | 5.042 | 3,397,212 | -0.07(-1.35%) |
Jan 26, 2018 | 4.973 | 5.280 | 4.924 | 5.112 | 4,270,062 | +0.14(+2.78%) |
Jan 25, 2018 | 4.825 | 5.121 | 4.776 | 4.973 | 3,410,306 | +0.23(+4.79%) |
Jan 24, 2018 | 4.825 | 4.904 | 4.716 | 4.746 | 2,287,987 | -0.03(-0.62%) |
Jan 23, 2018 | 4.736 | 4.805 | 4.617 | 4.776 | 1,971,266 | +0.06(+1.26%) |
Jan 22, 2018 | 4.390 | 4.736 | 4.350 | 4.716 | 1,969,880 | +0.23(+5.07%) |
Jan 19, 2018 | 4.420 | 4.509 | 4.252 | 4.489 | 2,164,520 | +0.00(+0.00%) |
Jan 18, 2018 | 4.647 | 4.647 | 4.192 | 4.489 | 4,526,262 | -0.18(-3.81%) |
Jan 17, 2018 | 4.805 | 4.899 | 4.647 | 4.667 | 2,647,341 | -0.15(-3.08%) |
Jan 16, 2018 | 4.894 | 4.944 | 4.706 | 4.815 | 3,798,693 | -0.01(-0.20%) |
Jan 12, 2018 | 4.825 | 4.825 | 4.825 | 0 | +0.08(+1.67%) | |
Jan 11, 2018 | 4.360 | 4.850 | 4.321 | 4.746 | 3,875,473 | +0.44(+10.09%) |
Jan 10, 2018 | 4.064 | 4.429 | 4.044 | 4.311 | 3,069,937 | +0.05(+1.16%) |
Jan 09, 2018 | 4.410 | 4.439 | 4.163 | 4.261 | 2,354,445 | -0.15(-3.36%) |
Jan 08, 2018 | 4.350 | 4.420 | 4.192 | 4.410 | 2,606,298 | +0.10(+2.29%) |
Jan 05, 2018 | 4.034 | 4.340 | 3.985 | 4.311 | 3,336,035 | +0.12(+2.83%) |
Jan 04, 2018 | 4.133 | 4.242 | 3.867 | 4.192 | 3,995,543 | +0.08(+1.92%) |
Jan 03, 2018 | 3.787 | 4.252 | 3.777 | 4.113 | 5,548,416 | +0.44(+11.83%) |