Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.720 | 4.790 | 4.635 | 4.710 | 756,475 | -0.02(-0.42%) |
Mar 27, 2018 | 4.740 | 4.900 | 4.690 | 4.730 | 930,436 | +0.00(+0.00%) |
Mar 26, 2018 | 4.850 | 4.890 | 4.629 | 4.730 | 1,182,643 | -0.04(-0.84%) |
Mar 23, 2018 | 5.240 | 5.250 | 4.755 | 4.770 | 1,940,702 | -0.48(-9.14%) |
Mar 22, 2018 | 5.080 | 5.380 | 5.040 | 5.250 | 1,473,682 | +0.15(+2.94%) |
Mar 21, 2018 | 4.980 | 5.150 | 4.860 | 5.100 | 817,572 | +0.10(+2.00%) |
Mar 20, 2018 | 5.350 | 5.530 | 4.930 | 5.000 | 2,201,944 | -0.11(-2.15%) |
Mar 19, 2018 | 5.240 | 5.010 | 5.110 | 1,095,662 | -0.04(-0.78%) | |
Mar 16, 2018 | 4.850 | 5.300 | 4.830 | 5.150 | 2,869,204 | +0.31(+6.40%) |
Mar 15, 2018 | 4.650 | 4.900 | 4.300 | 4.840 | 1,827,292 | +0.37(+8.28%) |
Mar 14, 2018 | 4.650 | 4.690 | 4.370 | 4.470 | 976,412 | -0.07(-1.54%) |
Mar 13, 2018 | 4.710 | 4.830 | 4.510 | 4.540 | 879,772 | -0.14(-2.99%) |
Mar 12, 2018 | 4.540 | 4.720 | 4.425 | 4.680 | 1,081,276 | +0.17(+3.77%) |
Mar 09, 2018 | 4.500 | 4.540 | 4.400 | 4.510 | 801,067 | +0.05(+1.12%) |
Mar 08, 2018 | 4.450 | 4.490 | 4.350 | 4.460 | 869,708 | +0.02(+0.45%) |
Mar 07, 2018 | 4.445 | 4.440 | 609,529 | +0.05(+1.14%) | ||
Mar 06, 2018 | 4.310 | 4.395 | 4.200 | 4.390 | 764,074 | +0.10(+2.33%) |
Mar 05, 2018 | 4.180 | 4.310 | 4.180 | 4.290 | 580,373 | +0.08(+1.90%) |
Mar 02, 2018 | 4.030 | 4.220 | 4.030 | 4.210 | 1,195,376 | +0.13(+3.19%) |
Mar 01, 2018 | 4.110 | 4.240 | 3.980 | 4.080 | 825,353 | -0.02(-0.49%) |
Feb 28, 2018 | 4.130 | 4.230 | 4.090 | 4.100 | 784,278 | -0.03(-0.73%) |
Feb 27, 2018 | 4.290 | 4.323 | 4.130 | 4.130 | 603,539 | -0.15(-3.50%) |
Feb 26, 2018 | 4.260 | 4.310 | 4.210 | 4.280 | 426,211 | +0.04(+0.94%) |
Feb 23, 2018 | 4.180 | 4.280 | 4.110 | 4.240 | 806,309 | +0.06(+1.44%) |
Feb 22, 2018 | 4.140 | 4.180 | 860,704 | -0.04(-0.95%) | ||
Feb 21, 2018 | 4.220 | 4.300 | 4.170 | 4.220 | 680,391 | +0.00(+0.00%) |
Feb 20, 2018 | 4.160 | 4.290 | 4.150 | 4.220 | 626,227 | +0.02(+0.48%) |
Feb 16, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.09(+2.19%) | |
Feb 15, 2018 | 4.190 | 4.230 | 4.070 | 4.110 | 997,602 | -0.07(-1.67%) |
Feb 14, 2018 | 4.110 | 4.210 | 4.060 | 4.180 | 1,118,221 | +0.06(+1.46%) |
Feb 13, 2018 | 4.050 | 4.150 | 3.970 | 4.120 | 892,277 | +0.07(+1.73%) |
Feb 12, 2018 | 4.130 | 4.210 | 4.000 | 4.050 | 1,328,330 | -0.02(-0.49%) |
Feb 09, 2018 | 4.110 | 4.110 | 3.760 | 4.070 | 1,882,385 | +0.01(+0.25%) |
Feb 08, 2018 | 4.240 | 4.340 | 4.080 | 4.060 | 1,072,724 | -0.20(-4.69%) |
Feb 07, 2018 | 4.220 | 4.290 | 4.170 | 4.260 | 890,666 | +0.04(+0.95%) |
Feb 06, 2018 | 4.040 | 4.240 | 3.930 | 4.220 | 1,609,581 | +0.04(+0.96%) |
Feb 05, 2018 | 4.240 | 4.295 | 4.120 | 4.180 | 1,489,599 | -0.07(-1.65%) |
Feb 02, 2018 | 4.400 | 4.400 | 4.240 | 4.250 | 1,540,099 | -0.17(-3.85%) |
Feb 01, 2018 | 4.580 | 4.600 | 4.370 | 4.420 | 1,426,784 | -0.14(-3.07%) |
Jan 31, 2018 | 4.740 | 4.820 | 4.530 | 4.560 | 1,213,307 | -0.16(-3.39%) |
Jan 30, 2018 | 4.780 | 4.810 | 4.740 | 4.720 | 1,342,626 | -0.13(-2.68%) |
Jan 29, 2018 | 5.070 | 5.115 | 4.805 | 4.850 | 2,239,055 | -0.20(-3.96%) |
Jan 26, 2018 | 5.140 | 5.260 | 4.990 | 5.050 | 1,561,038 | -0.08(-1.66%) |
Jan 25, 2018 | 5.150 | 5.440 | 5.130 | 5.135 | 2,036,281 | +0.04(+0.88%) |
Jan 24, 2018 | 5.530 | 5.530 | 4.910 | 5.090 | 3,815,706 | -0.60(-10.54%) |
Jan 23, 2018 | 4.740 | 5.880 | 4.740 | 5.690 | 7,116,501 | +1.05(+22.63%) |
Jan 22, 2018 | 4.420 | 4.690 | 4.390 | 4.640 | 2,835,200 | +0.25(+5.69%) |
Jan 19, 2018 | 4.350 | 4.430 | 4.270 | 4.390 | 738,367 | +0.06(+1.39%) |
Jan 18, 2018 | 4.420 | 4.420 | 4.290 | 4.330 | 652,798 | -0.07(-1.59%) |
Jan 17, 2018 | 4.380 | 4.440 | 4.280 | 4.400 | 985,821 | +0.02(+0.46%) |
Jan 16, 2018 | 4.500 | 4.540 | 4.315 | 4.380 | 1,009,672 | -0.10(-2.23%) |
Jan 12, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.01(+0.22%) | |
Jan 11, 2018 | 4.320 | 4.480 | 4.280 | 4.470 | 1,129,431 | +0.12(+2.76%) |
Jan 10, 2018 | 4.370 | 4.350 | 830,799 | -0.01(-0.23%) | ||
Jan 09, 2018 | 4.340 | 4.430 | 4.280 | 4.360 | 1,135,655 | +0.04(+0.93%) |
Jan 08, 2018 | 4.480 | 4.540 | 4.290 | 4.320 | 1,573,115 | -0.16(-3.57%) |
Jan 05, 2018 | 4.510 | 4.564 | 4.390 | 4.480 | 1,294,303 | -0.10(-2.18%) |
Jan 04, 2018 | 4.640 | 4.650 | 4.465 | 4.580 | 1,108,681 | +0.01(+0.22%) |
Jan 03, 2018 | 4.690 | 4.740 | 4.415 | 4.570 | 2,130,235 | -0.11(-2.35%) |