Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.630 | 4.700 | 4.600 | 4.690 | 15,605 | +0.00(+0.00%) |
Mar 27, 2018 | 4.690 | 4.700 | 4.650 | 4.690 | 8,025 | +0.03(+0.64%) |
Mar 26, 2018 | 4.640 | 4.740 | 4.605 | 4.660 | 17,313 | +0.02(+0.43%) |
Mar 23, 2018 | 4.550 | 4.750 | 4.550 | 4.640 | 22,688 | -0.10(-2.11%) |
Mar 22, 2018 | 4.720 | 4.750 | 4.670 | 4.740 | 12,481 | +0.02(+0.33%) |
Mar 21, 2018 | 4.710 | 4.840 | 4.690 | 4.724 | 16,518 | +0.00(+0.10%) |
Mar 20, 2018 | 4.710 | 4.770 | 4.700 | 4.720 | 8,349 | +0.05(+1.18%) |
Mar 19, 2018 | 4.620 | 4.760 | 4.610 | 4.665 | 10,181 | +0.05(+1.19%) |
Mar 16, 2018 | 4.660 | 4.790 | 4.550 | 4.610 | 99,138 | -0.05(-1.07%) |
Mar 15, 2018 | 4.700 | 4.806 | 4.620 | 4.660 | 28,441 | -0.04(-0.85%) |
Mar 14, 2018 | 4.710 | 4.750 | 4.610 | 4.700 | 17,420 | -0.02(-0.42%) |
Mar 13, 2018 | 4.790 | 4.790 | 4.660 | 4.720 | 32,094 | +0.03(+0.64%) |
Mar 12, 2018 | 4.690 | 4.750 | 4.610 | 4.690 | 37,547 | -0.08(-1.68%) |
Mar 09, 2018 | 4.660 | 4.859 | 4.660 | 4.770 | 19,476 | +0.00(+0.00%) |
Mar 08, 2018 | 4.740 | 4.770 | 4.600 | 4.770 | 13,558 | +0.08(+1.71%) |
Mar 07, 2018 | 4.475 | 4.729 | 4.475 | 4.690 | 9,486 | -0.02(-0.42%) |
Mar 06, 2018 | 4.650 | 4.740 | 4.520 | 4.710 | 13,012 | +0.09(+1.95%) |
Mar 05, 2018 | 4.650 | 4.690 | 4.470 | 4.620 | 14,182 | -0.03(-0.65%) |
Mar 02, 2018 | 4.480 | 4.650 | 4.420 | 4.650 | 22,594 | +0.13(+2.88%) |
Mar 01, 2018 | 4.439 | 4.580 | 4.400 | 4.520 | 31,735 | +0.07(+1.57%) |
Feb 28, 2018 | 4.420 | 4.460 | 4.400 | 4.450 | 24,643 | +0.03(+0.68%) |
Feb 27, 2018 | 4.460 | 4.500 | 4.400 | 4.420 | 10,587 | -0.06(-1.34%) |
Feb 26, 2018 | 4.510 | 4.510 | 4.420 | 4.480 | 8,899 | +0.01(+0.22%) |
Feb 23, 2018 | 4.480 | 4.520 | 4.414 | 4.470 | 22,590 | +0.07(+1.59%) |
Feb 22, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 23,971 | -0.04(-0.90%) |
Feb 21, 2018 | 4.370 | 4.560 | 4.370 | 4.440 | 11,881 | +0.02(+0.45%) |
Feb 20, 2018 | 4.390 | 4.540 | 4.340 | 4.420 | 18,677 | +0.02(+0.45%) |
Feb 16, 2018 | 4.400 | 4.400 | 4.400 | 0 | -0.03(-0.68%) | |
Feb 15, 2018 | 4.390 | 4.680 | 4.390 | 4.430 | 48,142 | +0.06(+1.37%) |
Feb 14, 2018 | 4.390 | 4.415 | 4.350 | 4.370 | 22,521 | +0.00(+0.00%) |
Feb 13, 2018 | 4.470 | 4.470 | 4.340 | 4.370 | 27,623 | -0.19(-4.17%) |
Feb 12, 2018 | 4.410 | 4.570 | 4.410 | 4.560 | 10,947 | +0.17(+3.87%) |
Feb 09, 2018 | 4.580 | 4.580 | 4.308 | 4.390 | 27,745 | -0.16(-3.52%) |
Feb 08, 2018 | 4.630 | 4.630 | 4.450 | 4.550 | 13,892 | -0.04(-0.87%) |
Feb 07, 2018 | 4.540 | 4.670 | 4.540 | 4.590 | 21,131 | +0.04(+0.88%) |
Feb 06, 2018 | 4.460 | 4.645 | 4.400 | 4.550 | 50,504 | +0.11(+2.54%) |
Feb 05, 2018 | 4.560 | 4.590 | 4.401 | 4.437 | 38,812 | -0.17(-3.75%) |
Feb 02, 2018 | 4.650 | 4.650 | 4.550 | 4.610 | 45,042 | -0.04(-0.86%) |
Feb 01, 2018 | 4.590 | 4.680 | 4.590 | 4.650 | 10,171 | -0.03(-0.64%) |
Jan 31, 2018 | 4.620 | 4.680 | 4.590 | 4.680 | 18,292 | +0.07(+1.52%) |
Jan 30, 2018 | 4.650 | 4.650 | 4.610 | 4.610 | 26,455 | -0.05(-1.07%) |
Jan 29, 2018 | 4.680 | 4.720 | 4.630 | 4.660 | 23,831 | -0.01(-0.29%) |
Jan 26, 2018 | 4.630 | 4.730 | 4.630 | 4.673 | 27,025 | +0.02(+0.51%) |
Jan 25, 2018 | 4.770 | 4.770 | 4.650 | 4.650 | 72,223 | -0.06(-1.27%) |
Jan 24, 2018 | 4.775 | 4.820 | 4.710 | 4.710 | 11,474 | -0.06(-1.18%) |
Jan 23, 2018 | 4.760 | 4.800 | 4.750 | 4.766 | 21,371 | +0.01(+0.13%) |
Jan 22, 2018 | 4.850 | 4.850 | 4.730 | 4.760 | 28,082 | -0.10(-2.06%) |
Jan 19, 2018 | 4.790 | 4.860 | 4.710 | 4.860 | 22,558 | +0.13(+2.75%) |
Jan 18, 2018 | 4.740 | 4.867 | 4.710 | 4.730 | 67,946 | -0.05(-1.05%) |
Jan 17, 2018 | 4.900 | 4.970 | 4.780 | 4.780 | 57,593 | -0.13(-2.65%) |
Jan 16, 2018 | 4.930 | 5.190 | 4.910 | 4.910 | 47,625 | -0.02(-0.41%) |
Jan 12, 2018 | 4.930 | 4.930 | 4.930 | 0 | +0.07(+1.44%) | |
Jan 11, 2018 | 4.880 | 4.940 | 4.850 | 4.860 | 46,482 | +0.02(+0.41%) |
Jan 10, 2018 | 5.040 | 5.040 | 4.840 | 4.840 | 48,709 | -0.21(-4.16%) |
Jan 09, 2018 | 5.060 | 5.180 | 5.000 | 5.050 | 18,282 | -0.04(-0.79%) |
Jan 08, 2018 | 5.170 | 5.231 | 5.080 | 5.090 | 102,734 | -0.08(-1.45%) |
Jan 05, 2018 | 4.840 | 5.200 | 4.800 | 5.165 | 177,476 | +0.35(+7.19%) |
Jan 04, 2018 | 4.840 | 4.898 | 4.790 | 4.819 | 56,170 | +0.02(+0.39%) |
Jan 03, 2018 | 4.890 | 4.950 | 4.800 | 4.800 | 35,833 | -0.05(-1.03%) |