Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.470 | 4.496 | 4.449 | 4.449 | 1,643,030 | -0.01(-0.12%) |
Feb 27, 2018 | 4.491 | 4.501 | 4.439 | 4.455 | 1,441,203 | -0.04(-0.81%) |
Feb 26, 2018 | 4.465 | 4.522 | 4.444 | 4.491 | 2,881,880 | +0.07(+1.53%) |
Feb 23, 2018 | 4.444 | 4.522 | 4.357 | 4.423 | 1,732,644 | +0.10(+2.41%) |
Feb 22, 2018 | 4.387 | 4.387 | 4.314 | 4.319 | 1,037,206 | -0.05(-1.19%) |
Feb 21, 2018 | 4.361 | 4.403 | 4.345 | 4.371 | 841,928 | +0.01(+0.24%) |
Feb 20, 2018 | 4.382 | 4.391 | 4.314 | 4.361 | 887,777 | -0.02(-0.47%) |
Feb 16, 2018 | 4.382 | 4.382 | 4.382 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.309 | 4.325 | 4.278 | 4.314 | 555,199 | +0.02(+0.48%) |
Feb 14, 2018 | 4.262 | 4.312 | 4.252 | 4.293 | 709,293 | +0.01(+0.12%) |
Feb 13, 2018 | 4.205 | 4.304 | 4.205 | 4.288 | 808,947 | +0.07(+1.60%) |
Feb 12, 2018 | 4.200 | 4.226 | 4.132 | 4.221 | 809,846 | +0.03(+0.74%) |
Feb 09, 2018 | 4.179 | 4.205 | 4.148 | 4.189 | 989,217 | +0.02(+0.50%) |
Feb 08, 2018 | 4.189 | 4.208 | 4.163 | 4.169 | 778,042 | -0.02(-0.50%) |
Feb 07, 2018 | 4.184 | 4.200 | 4.163 | 4.189 | 563,447 | +0.00(+0.00%) |
Feb 06, 2018 | 4.138 | 4.210 | 4.127 | 4.189 | 1,500,989 | +0.03(+0.62%) |
Feb 05, 2018 | 4.189 | 4.192 | 4.101 | 4.163 | 1,348,029 | -0.04(-0.87%) |
Feb 02, 2018 | 4.205 | 4.231 | 4.195 | 4.200 | 920,822 | -0.01(-0.12%) |
Feb 01, 2018 | 4.236 | 4.262 | 4.195 | 4.205 | 763,171 | -0.03(-0.74%) |
Jan 31, 2018 | 4.262 | 4.288 | 4.210 | 4.236 | 1,279,945 | -0.03(-0.73%) |
Jan 30, 2018 | 4.319 | 4.335 | 4.257 | 4.267 | 1,647,243 | -0.07(-1.56%) |
Jan 29, 2018 | 4.403 | 4.403 | 4.319 | 4.335 | 997,018 | -0.07(-1.53%) |
Jan 26, 2018 | 4.444 | 4.449 | 4.392 | 4.403 | 502,401 | -0.05(-1.05%) |
Jan 25, 2018 | 4.434 | 4.449 | 4.418 | 4.449 | 400,871 | +0.03(+0.59%) |
Jan 24, 2018 | 4.434 | 4.444 | 4.408 | 4.423 | 675,506 | +0.01(+0.12%) |
Jan 23, 2018 | 4.351 | 4.429 | 4.351 | 4.418 | 460,257 | +0.06(+1.31%) |
Jan 22, 2018 | 4.371 | 4.387 | 4.361 | 4.361 | 693,238 | -0.03(-0.59%) |
Jan 19, 2018 | 4.366 | 4.387 | 4.351 | 4.387 | 1,148,157 | +0.02(+0.48%) |
Jan 18, 2018 | 4.403 | 4.405 | 4.356 | 4.366 | 1,407,418 | -0.05(-1.06%) |
Jan 17, 2018 | 4.413 | 4.434 | 4.387 | 4.413 | 502,614 | +0.03(+0.59%) |
Jan 16, 2018 | 4.418 | 4.442 | 4.387 | 4.387 | 887,847 | -0.04(-0.82%) |
Jan 12, 2018 | 4.423 | 4.423 | 4.423 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.429 | 4.465 | 4.408 | 4.460 | 592,391 | +0.04(+0.94%) |
Jan 10, 2018 | 4.418 | 968,274 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.491 | 4.496 | 4.444 | 4.449 | 1,379,217 | -0.05(-1.15%) |
Jan 08, 2018 | 4.449 | 4.512 | 4.439 | 4.501 | 848,842 | +0.05(+1.17%) |
Jan 05, 2018 | 4.460 | 4.465 | 4.429 | 4.449 | 555,303 | +0.01(+0.12%) |
Jan 04, 2018 | 4.455 | 4.501 | 4.429 | 4.444 | 710,649 | -0.01(-0.23%) |
Jan 03, 2018 | 4.501 | 4.564 | 4.444 | 4.455 | 1,664,681 | -0.04(-0.81%) |
Jan 02, 2018 | 4.491 | 4.496 | 4.460 | 4.491 | 862,167 | +0.00(+0.00%) |
Dec 29, 2017 | 4.491 | 4.491 | 4.491 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.496 | 4.543 | 4.486 | 4.538 | 495,379 | +0.04(+0.93%) |
Dec 27, 2017 | 4.491 | 4.512 | 4.465 | 4.496 | 608,831 | +0.03(+0.58%) |
Dec 26, 2017 | 4.491 | 4.517 | 4.465 | 4.470 | 494,384 | -0.02(-0.46%) |
Dec 22, 2017 | 4.501 | 4.579 | 4.491 | 4.491 | 847,474 | +0.00(+0.00%) |
Dec 21, 2017 | 4.496 | 4.538 | 4.475 | 4.491 | 823,107 | -0.01(-0.12%) |
Dec 20, 2017 | 4.449 | 4.522 | 4.447 | 4.496 | 837,472 | +0.07(+1.53%) |
Dec 19, 2017 | 4.501 | 4.543 | 4.429 | 4.429 | 1,482,776 | -0.09(-1.96%) |
Dec 18, 2017 | 4.574 | 4.595 | 4.496 | 4.517 | 1,100,278 | -0.01(-0.23%) |
Dec 15, 2017 | 4.475 | 4.548 | 4.475 | 4.527 | 3,256,283 | +0.05(+1.04%) |
Dec 14, 2017 | 4.486 | 4.512 | 4.423 | 4.481 | 2,523,461 | +0.02(+0.47%) |
Dec 13, 2017 | 4.496 | 4.533 | 4.444 | 4.460 | 3,853,921 | -0.04(-0.92%) |
Dec 12, 2017 | 4.517 | 4.538 | 4.491 | 4.501 | 1,409,381 | -0.02(-0.46%) |
Dec 11, 2017 | 4.481 | 4.527 | 4.481 | 4.522 | 964,301 | +0.02(+0.46%) |
Dec 08, 2017 | 4.512 | 4.559 | 4.501 | 4.501 | 1,744,983 | -0.01(-0.23%) |
Dec 07, 2017 | 4.481 | 4.514 | 4.475 | 4.512 | 435,779 | +0.02(+0.35%) |
Dec 06, 2017 | 4.491 | 4.504 | 4.473 | 4.496 | 497,324 | +0.01(+0.12%) |
Dec 05, 2017 | 4.496 | 4.512 | 4.481 | 4.491 | 532,236 | -0.01(-0.12%) |
Dec 04, 2017 | 4.522 | 4.538 | 4.486 | 4.496 | 1,232,334 | +0.00(+0.00%) |