Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.245 | 4.245 | 4.245 | 0 | +0.03(+0.67%) | |
Mar 28, 2018 | 4.340 | 4.405 | 4.170 | 4.217 | 263,739 | -0.11(-2.61%) |
Mar 27, 2018 | 4.405 | 4.472 | 4.330 | 4.330 | 180,489 | -0.13(-2.95%) |
Mar 26, 2018 | 4.481 | 4.500 | 4.405 | 4.462 | 239,117 | +0.04(+0.85%) |
Mar 23, 2018 | 4.518 | 4.575 | 4.415 | 4.424 | 330,570 | +0.00(+0.00%) |
Mar 22, 2018 | 4.405 | 4.509 | 4.396 | 4.424 | 183,930 | -0.03(-0.63%) |
Mar 21, 2018 | 4.377 | 4.462 | 4.344 | 4.452 | 256,897 | +0.14(+3.28%) |
Mar 20, 2018 | 4.415 | 4.471 | 4.302 | 4.311 | 156,710 | -0.10(-2.35%) |
Mar 19, 2018 | 4.292 | 4.481 | 4.292 | 4.415 | 315,662 | +0.08(+1.96%) |
Mar 16, 2018 | 4.170 | 4.349 | 4.151 | 4.330 | 418,216 | +0.14(+3.37%) |
Mar 15, 2018 | 4.255 | 4.274 | 4.151 | 4.189 | 293,858 | -0.08(-1.77%) |
Mar 14, 2018 | 4.340 | 4.377 | 4.250 | 4.264 | 162,379 | -0.06(-1.31%) |
Mar 13, 2018 | 4.255 | 4.405 | 4.245 | 4.321 | 260,153 | +0.03(+0.66%) |
Mar 12, 2018 | 4.067 | 4.292 | 4.019 | 4.292 | 392,982 | +0.19(+4.59%) |
Mar 09, 2018 | 3.982 | 4.151 | 3.963 | 4.104 | 370,896 | +0.13(+3.37%) |
Mar 08, 2018 | 3.876 | 4.008 | 3.735 | 3.971 | 346,547 | +0.10(+2.68%) |
Mar 07, 2018 | 3.839 | 3.867 | 183,416 | -0.08(-2.14%) | ||
Mar 06, 2018 | 3.952 | 4.036 | 3.952 | 3.952 | 195,938 | +0.05(+1.20%) |
Mar 05, 2018 | 3.961 | 4.008 | 3.858 | 3.905 | 237,456 | -0.08(-1.89%) |
Mar 02, 2018 | 3.980 | 4.027 | 3.933 | 3.980 | 233,079 | +0.00(+0.00%) |
Mar 01, 2018 | 3.801 | 3.980 | 3.792 | 3.980 | 354,585 | +0.15(+3.93%) |
Feb 28, 2018 | 3.980 | 4.046 | 3.829 | 3.829 | 348,842 | -0.16(-4.01%) |
Feb 27, 2018 | 4.196 | 4.206 | 3.971 | 3.989 | 397,846 | -0.24(-5.78%) |
Feb 26, 2018 | 4.262 | 4.328 | 4.083 | 4.234 | 326,501 | +0.03(+0.67%) |
Feb 23, 2018 | 4.178 | 4.206 | 4.098 | 4.206 | 229,290 | +0.05(+1.13%) |
Feb 22, 2018 | 4.234 | 4.243 | 4.140 | 4.159 | 145,648 | -0.03(-0.67%) |
Feb 21, 2018 | 4.206 | 4.300 | 4.206 | 4.187 | 226,358 | -0.01(-0.22%) |
Feb 20, 2018 | 4.262 | 4.375 | 4.187 | 4.196 | 249,624 | -0.13(-3.04%) |
Feb 16, 2018 | 4.328 | 4.328 | 4.328 | 0 | -0.03(-0.65%) | |
Feb 15, 2018 | 4.394 | 4.403 | 4.253 | 4.356 | 221,657 | +0.01(+0.22%) |
Feb 14, 2018 | 4.065 | 4.385 | 4.046 | 4.347 | 435,076 | +0.25(+6.21%) |
Feb 13, 2018 | 4.036 | 4.130 | 3.999 | 4.093 | 242,810 | +0.05(+1.16%) |
Feb 12, 2018 | 3.895 | 4.112 | 3.867 | 4.046 | 364,389 | +0.12(+3.12%) |
Feb 09, 2018 | 4.055 | 4.074 | 3.782 | 3.923 | 651,885 | -0.14(-3.43%) |
Feb 08, 2018 | 4.053 | 4.154 | 4.044 | 4.063 | 392,675 | -0.02(-0.46%) |
Feb 07, 2018 | 4.119 | 4.119 | 3.978 | 4.082 | 393,547 | +0.03(+0.70%) |
Feb 06, 2018 | 4.119 | 4.194 | 4.016 | 4.053 | 317,342 | -0.07(-1.60%) |
Feb 05, 2018 | 4.006 | 4.176 | 3.950 | 4.119 | 307,601 | +0.08(+2.10%) |
Feb 02, 2018 | 4.176 | 4.223 | 3.997 | 4.035 | 646,848 | -0.21(-4.88%) |
Feb 01, 2018 | 4.241 | 4.270 | 4.166 | 4.241 | 329,234 | -0.01(-0.22%) |
Jan 31, 2018 | 4.382 | 4.392 | 4.176 | 4.251 | 424,654 | -0.09(-2.16%) |
Jan 30, 2018 | 4.382 | 4.430 | 4.270 | 4.345 | 328,993 | -0.04(-0.86%) |
Jan 29, 2018 | 4.401 | 4.439 | 4.251 | 4.382 | 510,603 | -0.05(-1.06%) |
Jan 26, 2018 | 4.467 | 4.505 | 4.364 | 4.430 | 326,668 | -0.02(-0.42%) |
Jan 25, 2018 | 4.589 | 4.599 | 4.373 | 4.448 | 653,112 | -0.11(-2.47%) |
Jan 24, 2018 | 4.749 | 4.749 | 4.542 | 4.561 | 861,393 | -0.11(-2.41%) |
Jan 23, 2018 | 4.589 | 4.683 | 4.495 | 4.674 | 372,116 | +0.05(+1.02%) |
Jan 22, 2018 | 4.561 | 4.702 | 4.540 | 4.627 | 310,632 | +0.08(+1.86%) |
Jan 19, 2018 | 4.495 | 4.608 | 4.439 | 4.542 | 302,857 | +0.06(+1.26%) |
Jan 18, 2018 | 4.665 | 4.665 | 4.458 | 4.486 | 448,342 | -0.15(-3.25%) |
Jan 17, 2018 | 4.693 | 4.712 | 4.542 | 4.636 | 502,846 | -0.07(-1.40%) |
Jan 16, 2018 | 4.439 | 4.749 | 4.401 | 4.702 | 957,084 | +0.32(+7.30%) |
Jan 12, 2018 | 4.382 | 4.382 | 4.382 | 0 | +0.16(+3.79%) | |
Jan 11, 2018 | 4.091 | 4.232 | 4.063 | 4.223 | 398,433 | +0.11(+2.75%) |
Jan 10, 2018 | 3.997 | 4.100 | 3.997 | 4.110 | 318,580 | +0.13(+3.36%) |
Jan 09, 2018 | 3.986 | 4.033 | 3.892 | 3.976 | 298,199 | -0.05(-1.17%) |
Jan 08, 2018 | 4.145 | 4.145 | 3.976 | 4.023 | 307,955 | -0.10(-2.51%) |
Jan 05, 2018 | 4.108 | 4.164 | 4.080 | 4.127 | 204,307 | +0.00(+0.00%) |
Jan 04, 2018 | 4.089 | 4.164 | 4.033 | 4.127 | 329,206 | +0.05(+1.15%) |
Jan 03, 2018 | 4.164 | 4.211 | 4.014 | 4.080 | 578,986 | -0.13(-3.12%) |