Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.06(-1.29%) | |
Mar 28, 2018 | 5.020 | 5.020 | 4.570 | 4.660 | 176,325 | -0.36(-7.17%) |
Mar 27, 2018 | 5.200 | 5.220 | 4.970 | 5.020 | 131,664 | -0.19(-3.65%) |
Mar 26, 2018 | 5.130 | 5.280 | 4.850 | 5.210 | 136,456 | +0.06(+1.17%) |
Mar 23, 2018 | 5.130 | 5.375 | 5.070 | 5.150 | 223,651 | +0.04(+0.78%) |
Mar 22, 2018 | 4.990 | 5.240 | 4.895 | 5.110 | 122,768 | +0.14(+2.82%) |
Mar 21, 2018 | 4.850 | 5.199 | 4.800 | 4.970 | 148,758 | +0.11(+2.26%) |
Mar 20, 2018 | 4.800 | 4.946 | 4.620 | 4.860 | 197,052 | +0.08(+1.67%) |
Mar 19, 2018 | 4.520 | 4.800 | 4.470 | 4.780 | 615,165 | +0.26(+5.75%) |
Mar 16, 2018 | 4.470 | 4.600 | 4.470 | 4.520 | 170,375 | +0.03(+0.67%) |
Mar 15, 2018 | 4.560 | 4.560 | 4.470 | 4.490 | 43,299 | -0.04(-0.88%) |
Mar 14, 2018 | 4.480 | 4.560 | 4.360 | 4.530 | 75,057 | +0.07(+1.57%) |
Mar 13, 2018 | 4.300 | 4.500 | 4.290 | 4.460 | 145,996 | +0.16(+3.72%) |
Mar 12, 2018 | 4.370 | 4.370 | 4.040 | 4.300 | 102,465 | -0.03(-0.69%) |
Mar 09, 2018 | 4.500 | 4.500 | 4.240 | 4.330 | 89,389 | -0.12(-2.70%) |
Mar 08, 2018 | 4.350 | 4.463 | 4.096 | 4.450 | 175,997 | +0.22(+5.20%) |
Mar 07, 2018 | 3.910 | 4.250 | 3.890 | 4.230 | 181,948 | +0.32(+8.18%) |
Mar 06, 2018 | 3.890 | 4.010 | 3.851 | 3.910 | 141,450 | +0.07(+1.82%) |
Mar 05, 2018 | 3.900 | 3.980 | 3.810 | 3.840 | 42,117 | -0.08(-2.04%) |
Mar 02, 2018 | 3.870 | 4.000 | 3.730 | 3.920 | 49,900 | +0.06(+1.55%) |
Mar 01, 2018 | 3.770 | 3.969 | 3.721 | 3.860 | 63,274 | +0.11(+2.93%) |
Feb 28, 2018 | 3.900 | 3.900 | 3.750 | 3.750 | 14,836 | -0.15(-3.85%) |
Feb 27, 2018 | 3.780 | 3.950 | 3.756 | 3.900 | 49,023 | +0.13(+3.45%) |
Feb 26, 2018 | 3.800 | 3.820 | 3.710 | 3.770 | 18,979 | -0.01(-0.26%) |
Feb 23, 2018 | 3.790 | 3.800 | 3.630 | 3.780 | 33,969 | +0.01(+0.27%) |
Feb 22, 2018 | 3.940 | 3.600 | 3.770 | 68,497 | -0.12(-3.08%) | |
Feb 21, 2018 | 3.850 | 3.920 | 3.750 | 3.890 | 34,251 | +0.03(+0.78%) |
Feb 20, 2018 | 3.880 | 3.930 | 3.780 | 3.860 | 35,251 | -0.03(-0.77%) |
Feb 16, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.05(-1.27%) | |
Feb 15, 2018 | 4.100 | 4.100 | 3.930 | 3.940 | 108,794 | -0.08(-1.99%) |
Feb 14, 2018 | 4.000 | 4.080 | 3.831 | 4.020 | 58,916 | +0.07(+1.77%) |
Feb 13, 2018 | 3.830 | 4.050 | 3.650 | 3.950 | 117,815 | +0.12(+3.13%) |
Feb 12, 2018 | 3.850 | 4.870 | 3.761 | 3.830 | 963,040 | +0.12(+3.23%) |
Feb 09, 2018 | 3.690 | 3.780 | 3.490 | 3.710 | 86,129 | +0.07(+1.92%) |
Feb 08, 2018 | 3.830 | 3.830 | 3.480 | 3.640 | 44,857 | -0.17(-4.46%) |
Feb 07, 2018 | 3.870 | 3.870 | 3.710 | 3.810 | 45,451 | +0.01(+0.26%) |
Feb 06, 2018 | 3.480 | 3.840 | 3.400 | 3.800 | 78,586 | +0.30(+8.57%) |
Feb 05, 2018 | 3.600 | 3.750 | 3.410 | 3.500 | 60,275 | -0.21(-5.66%) |
Feb 02, 2018 | 3.780 | 3.825 | 3.610 | 3.710 | 25,400 | -0.07(-1.85%) |
Feb 01, 2018 | 3.690 | 3.750 | 3.390 | 3.780 | 42,588 | +0.06(+1.61%) |
Jan 31, 2018 | 3.810 | 3.810 | 3.370 | 3.720 | 158,447 | -0.10(-2.62%) |
Jan 30, 2018 | 4.090 | 4.090 | 3.860 | 3.820 | 75,167 | -0.21(-5.21%) |
Jan 29, 2018 | 3.990 | 4.050 | 3.840 | 4.030 | 70,684 | +0.09(+2.28%) |
Jan 26, 2018 | 3.840 | 3.960 | 3.650 | 3.940 | 50,417 | +0.14(+3.68%) |
Jan 25, 2018 | 3.690 | 3.850 | 3.690 | 3.800 | 69,553 | +0.14(+3.83%) |
Jan 24, 2018 | 3.670 | 3.910 | 3.640 | 3.660 | 78,932 | -0.01(-0.27%) |
Jan 23, 2018 | 3.620 | 3.670 | 3.590 | 3.670 | 62,050 | +0.09(+2.51%) |
Jan 22, 2018 | 3.540 | 3.650 | 3.460 | 3.580 | 136,027 | +0.04(+1.13%) |
Jan 19, 2018 | 3.700 | 3.700 | 3.520 | 3.540 | 81,763 | -0.12(-3.28%) |
Jan 18, 2018 | 3.610 | 3.740 | 3.510 | 3.660 | 64,540 | +0.08(+2.23%) |
Jan 17, 2018 | 3.620 | 3.720 | 3.488 | 3.580 | 59,313 | +0.00(+0.00%) |
Jan 16, 2018 | 3.600 | 3.670 | 3.481 | 3.580 | 154,822 | +0.01(+0.28%) |
Jan 12, 2018 | 3.570 | 3.570 | 3.570 | 0 | -0.12(-3.25%) | |
Jan 11, 2018 | 3.390 | 4.060 | 3.338 | 3.690 | 229,638 | +0.32(+9.50%) |
Jan 10, 2018 | 3.460 | 3.490 | 3.280 | 3.370 | 66,992 | -0.07(-2.03%) |
Jan 09, 2018 | 3.340 | 3.540 | 3.230 | 3.440 | 110,035 | +0.14(+4.24%) |
Jan 08, 2018 | 3.290 | 3.370 | 3.150 | 3.300 | 65,523 | +0.07(+2.17%) |
Jan 05, 2018 | 3.260 | 3.400 | 3.200 | 3.230 | 88,766 | -0.06(-1.82%) |
Jan 04, 2018 | 3.210 | 3.355 | 3.128 | 3.290 | 81,483 | +0.08(+2.49%) |
Jan 03, 2018 | 3.330 | 3.380 | 3.140 | 3.210 | 101,377 | -0.09(-2.73%) |