Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.237 | 4.237 | 4.237 | 0 | -0.21(-4.63%) | |
Mar 28, 2018 | 4.319 | 4.443 | 4.278 | 4.443 | 44,062 | +0.08(+1.89%) |
Mar 27, 2018 | 4.319 | 4.484 | 4.319 | 4.360 | 74,681 | +0.00(+0.00%) |
Mar 26, 2018 | 4.319 | 4.443 | 4.319 | 4.360 | 2,451 | -0.04(-0.93%) |
Mar 23, 2018 | 4.319 | 4.401 | 4.319 | 4.401 | 3,568 | +0.04(+0.94%) |
Mar 22, 2018 | 4.319 | 4.360 | 4.319 | 4.360 | 1,027 | +0.00(+0.00%) |
Mar 21, 2018 | 4.401 | 4.401 | 4.360 | 4.360 | 4,972 | -0.08(-1.85%) |
Mar 20, 2018 | 4.484 | 4.484 | 4.401 | 4.443 | 5,700 | +0.00(+0.00%) |
Mar 19, 2018 | 4.278 | 4.443 | 4.278 | 4.443 | 9,626 | +0.00(+0.00%) |
Mar 16, 2018 | 4.360 | 4.443 | 4.319 | 4.443 | 4,584 | +0.12(+2.86%) |
Mar 15, 2018 | 4.319 | 4.360 | 4.237 | 4.319 | 68,022 | +0.04(+0.96%) |
Mar 14, 2018 | 4.278 | 4.360 | 4.278 | 4.278 | 13,234 | -0.04(-0.95%) |
Mar 13, 2018 | 4.319 | 4.319 | 4.237 | 4.319 | 7,195 | +0.01(+0.24%) |
Mar 12, 2018 | 4.196 | 4.311 | 4.196 | 4.309 | 8,509 | -0.01(-0.24%) |
Mar 09, 2018 | 4.278 | 4.319 | 4.278 | 4.319 | 7,628 | +0.04(+0.96%) |
Mar 08, 2018 | 4.319 | 4.319 | 4.155 | 4.278 | 18,722 | +0.04(+0.97%) |
Mar 07, 2018 | 4.196 | 4.278 | 4.114 | 4.237 | 9,945 | +0.00(+0.00%) |
Mar 06, 2018 | 4.319 | 4.278 | 4.237 | 4,053 | -0.04(-0.96%) | |
Mar 05, 2018 | 4.237 | 4.283 | 4.196 | 4.278 | 2,608 | -0.04(-0.95%) |
Mar 02, 2018 | 4.237 | 4.319 | 4.196 | 4.319 | 10,949 | +0.00(+0.00%) |
Mar 01, 2018 | 4.072 | 4.319 | 4.031 | 4.319 | 109,625 | +0.16(+3.96%) |
Feb 28, 2018 | 4.114 | 4.175 | 3.949 | 4.155 | 13,697 | +0.04(+1.00%) |
Feb 27, 2018 | 3.908 | 4.114 | 3.867 | 4.114 | 19,132 | +0.25(+6.38%) |
Feb 26, 2018 | 3.826 | 3.867 | 3.743 | 3.867 | 9,051 | +0.04(+1.08%) |
Feb 23, 2018 | 3.784 | 3.826 | 3.784 | 3.826 | 3,826 | +0.04(+1.03%) |
Feb 22, 2018 | 3.784 | 3.826 | 3.784 | 3.787 | 1,880 | +0.08(+2.28%) |
Feb 21, 2018 | 3.743 | 3.743 | 3.702 | 3.702 | 4,623 | -0.04(-1.10%) |
Feb 20, 2018 | 3.784 | 3.784 | 3.743 | 3.743 | 2,929 | -0.01(-0.22%) |
Feb 16, 2018 | 3.752 | 3.752 | 3.752 | 0 | -0.01(-0.33%) | |
Feb 15, 2018 | 3.784 | 3.784 | 3.702 | 3.764 | 2,984 | -0.02(-0.54%) |
Feb 13, 2018 | 3.784 | 3.784 | 3.784 | 69 | +0.12(+3.37%) | |
Feb 12, 2018 | 3.784 | 3.784 | 3.661 | 3.661 | 13,805 | -0.14(-3.78%) |
Feb 09, 2018 | 3.928 | 3.949 | 3.784 | 3.805 | 7,480 | -0.10(-2.63%) |
Feb 08, 2018 | 3.784 | 3.949 | 3.784 | 3.908 | 13,896 | +0.10(+2.68%) |
Feb 07, 2018 | 3.784 | 3.856 | 3.784 | 3.806 | 2,775 | +0.19(+5.13%) |
Feb 06, 2018 | 3.702 | 3.702 | 3.599 | 3.620 | 5,864 | +0.00(+0.00%) |
Feb 05, 2018 | 3.620 | 3.620 | 3.579 | 3.620 | 2,640 | -0.08(-2.22%) |
Feb 02, 2018 | 3.743 | 3.743 | 3.702 | 3.702 | 3,599 | -0.08(-2.17%) |
Feb 01, 2018 | 3.661 | 3.812 | 3.661 | 3.784 | 3,503 | +0.16(+4.55%) |
Jan 31, 2018 | 3.692 | 3.704 | 3.620 | 3.620 | 5,735 | -0.08(-2.22%) |
Jan 30, 2018 | 3.743 | 3.743 | 3.702 | 7,761 | -0.04(-1.10%) | |
Jan 29, 2018 | 3.702 | 3.743 | 3.702 | 3.743 | 19,149 | +0.04(+1.11%) |
Jan 26, 2018 | 3.702 | 3.702 | 3.620 | 3.702 | 36,217 | -0.06(-1.65%) |
Jan 25, 2018 | 3.702 | 3.793 | 3.702 | 3.764 | 5,929 | +0.06(+1.67%) |
Jan 24, 2018 | 3.867 | 3.867 | 3.702 | 3.702 | 11,775 | -0.08(-2.17%) |
Jan 23, 2018 | 3.738 | 3.784 | 3.702 | 3.784 | 7,874 | +0.08(+2.22%) |
Jan 22, 2018 | 3.743 | 3.743 | 3.702 | 3.702 | 25,111 | -0.07(-1.77%) |
Jan 19, 2018 | 3.702 | 3.769 | 3.702 | 3.769 | 3,021 | +0.07(+1.80%) |
Jan 18, 2018 | 3.702 | 3.734 | 3.702 | 3.702 | 8,529 | +0.00(+0.00%) |
Jan 17, 2018 | 3.743 | 3.764 | 3.702 | 3.702 | 5,024 | -0.08(-2.17%) |
Jan 16, 2018 | 3.784 | 3.826 | 3.702 | 3.784 | 64,526 | -0.04(-1.08%) |
Jan 12, 2018 | 3.826 | 3.826 | 3.826 | 0 | +0.12(+3.33%) | |
Jan 11, 2018 | 3.743 | 3.743 | 3.538 | 3.702 | 58,992 | +0.14(+3.85%) |
Jan 10, 2018 | 3.722 | 3.473 | 3.565 | 31,048 | +0.01(+0.22%) | |
Jan 09, 2018 | 3.800 | 3.839 | 3.448 | 3.557 | 36,730 | -0.30(-7.82%) |
Jan 08, 2018 | 3.878 | 3.878 | 3.839 | 3.859 | 10,229 | -0.09(-2.28%) |
Jan 05, 2018 | 3.918 | 3.949 | 3.878 | 3.949 | 12,884 | +0.07(+1.82%) |
Jan 04, 2018 | 4.016 | 4.035 | 3.330 | 3.878 | 19,298 | -0.16(-3.88%) |
Jan 03, 2018 | 3.996 | 4.035 | 3.918 | 4.035 | 31,122 | +0.12(+3.00%) |