Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
Mar 28, 2018 | 4.165 | 4.250 | 4.150 | 4.200 | 7,490 | +0.00(+0.00%) |
Mar 27, 2018 | 4.200 | 4.200 | 4.135 | 4.200 | 14,553 | +0.00(+0.00%) |
Mar 26, 2018 | 4.200 | 4.200 | 4.150 | 4.200 | 8,641 | +0.00(+0.00%) |
Mar 23, 2018 | 4.200 | 4.200 | 4.100 | 4.200 | 20,663 | +0.03(+0.60%) |
Mar 22, 2018 | 4.169 | 4.200 | 4.150 | 4.175 | 4,566 | +0.02(+0.60%) |
Mar 21, 2018 | 4.150 | 4.200 | 4.150 | 4.150 | 6,257 | -0.05(-1.19%) |
Mar 20, 2018 | 4.200 | 4.200 | 4.184 | 4.200 | 4,171 | +0.00(+0.00%) |
Mar 19, 2018 | 4.250 | 4.250 | 4.054 | 4.200 | 8,105 | -0.05(-1.18%) |
Mar 16, 2018 | 4.200 | 4.250 | 4.150 | 4.250 | 9,265 | +0.08(+1.80%) |
Mar 15, 2018 | 4.150 | 4.200 | 4.150 | 4.175 | 9,082 | +0.02(+0.40%) |
Mar 14, 2018 | 4.150 | 4.200 | 4.150 | 4.158 | 3,681 | -0.04(-0.99%) |
Mar 13, 2018 | 4.179 | 4.250 | 4.179 | 4.200 | 1,064 | -0.05(-1.18%) |
Mar 12, 2018 | 4.250 | 4.250 | 4.158 | 4.250 | 1,839 | +0.05(+1.19%) |
Mar 09, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 4,242 | -0.02(-0.59%) |
Mar 08, 2018 | 4.150 | 4.250 | 4.150 | 4.225 | 4,034 | +0.02(+0.60%) |
Mar 07, 2018 | 4.250 | 4.250 | 4.152 | 4.200 | 6,628 | +0.00(+0.00%) |
Mar 06, 2018 | 4.221 | 4.250 | 4.100 | 4.200 | 27,381 | +0.05(+1.20%) |
Mar 05, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 13,953 | -0.05(-1.19%) |
Mar 02, 2018 | 4.192 | 4.250 | 4.150 | 4.200 | 6,856 | +0.05(+1.20%) |
Mar 01, 2018 | 4.200 | 4.200 | 4.100 | 4.150 | 103,155 | +0.00(+0.00%) |
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%) |