Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.689 | 4.689 | 4.689 | 0 | +0.04(+0.80%) | |
Mar 28, 2018 | 4.663 | 4.679 | 4.626 | 4.652 | 645,922 | +0.01(+0.11%) |
Mar 27, 2018 | 4.663 | 4.679 | 4.631 | 4.647 | 707,233 | -0.01(-0.23%) |
Mar 26, 2018 | 4.679 | 4.700 | 4.642 | 4.657 | 910,871 | +0.00(+0.00%) |
Mar 23, 2018 | 4.700 | 4.716 | 4.647 | 4.657 | 1,216,923 | -0.03(-0.57%) |
Mar 22, 2018 | 4.716 | 4.737 | 4.673 | 4.684 | 1,133,543 | -0.04(-0.79%) |
Mar 21, 2018 | 4.705 | 4.758 | 4.700 | 4.721 | 828,177 | +0.02(+0.45%) |
Mar 20, 2018 | 4.689 | 4.721 | 4.681 | 4.700 | 577,478 | +0.01(+0.11%) |
Mar 19, 2018 | 4.721 | 4.727 | 4.673 | 4.695 | 1,412,987 | -0.03(-0.56%) |
Mar 16, 2018 | 4.705 | 4.737 | 4.689 | 4.721 | 880,805 | +0.03(+0.57%) |
Mar 15, 2018 | 4.705 | 4.711 | 4.665 | 4.695 | 653,246 | +0.00(+0.00%) |
Mar 14, 2018 | 4.684 | 4.719 | 4.673 | 4.695 | 1,258,082 | +0.03(+0.68%) |
Mar 13, 2018 | 4.721 | 4.748 | 4.657 | 4.663 | 1,277,942 | -0.04(-0.90%) |
Mar 12, 2018 | 4.652 | 4.711 | 4.642 | 4.705 | 2,155,613 | +0.06(+1.26%) |
Mar 09, 2018 | 4.604 | 4.657 | 4.588 | 4.647 | 1,798,871 | +0.05(+1.16%) |
Mar 08, 2018 | 4.519 | 4.604 | 4.519 | 4.594 | 1,322,328 | +0.07(+1.65%) |
Mar 07, 2018 | 4.567 | 4.498 | 4.519 | 3,869,182 | +0.01(+0.12%) | |
Mar 06, 2018 | 4.488 | 4.519 | 4.465 | 4.514 | 1,393,036 | +0.03(+0.69%) |
Mar 05, 2018 | 4.446 | 4.519 | 4.446 | 4.483 | 2,454,753 | +0.04(+0.93%) |
Mar 02, 2018 | 4.472 | 4.504 | 4.431 | 4.441 | 2,226,479 | -0.05(-1.04%) |
Mar 01, 2018 | 4.462 | 4.496 | 4.446 | 4.488 | 1,228,059 | +0.05(+1.05%) |
Feb 28, 2018 | 4.462 | 4.488 | 4.441 | 4.441 | 1,646,032 | -0.01(-0.12%) |
Feb 27, 2018 | 4.483 | 4.493 | 4.431 | 4.446 | 1,443,836 | -0.04(-0.81%) |
Feb 26, 2018 | 4.457 | 4.514 | 4.436 | 4.483 | 2,887,145 | +0.07(+1.53%) |
Feb 23, 2018 | 4.436 | 4.514 | 4.349 | 4.415 | 1,735,809 | +0.10(+2.41%) |
Feb 22, 2018 | 4.379 | 4.379 | 4.306 | 4.312 | 1,039,101 | -0.05(-1.19%) |
Feb 21, 2018 | 4.353 | 4.395 | 4.337 | 4.363 | 843,466 | +0.01(+0.24%) |
Feb 20, 2018 | 4.374 | 4.383 | 4.306 | 4.353 | 889,399 | -0.02(-0.47%) |
Feb 16, 2018 | 4.374 | 4.374 | 4.374 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.301 | 4.317 | 4.270 | 4.306 | 556,214 | +0.02(+0.48%) |
Feb 14, 2018 | 4.254 | 4.304 | 4.244 | 4.286 | 710,589 | +0.01(+0.12%) |
Feb 13, 2018 | 4.197 | 4.296 | 4.197 | 4.280 | 810,425 | +0.07(+1.60%) |
Feb 12, 2018 | 4.192 | 4.218 | 4.125 | 4.213 | 811,325 | +0.03(+0.74%) |
Feb 09, 2018 | 4.171 | 4.197 | 4.140 | 4.182 | 991,024 | +0.02(+0.50%) |
Feb 08, 2018 | 4.182 | 4.200 | 4.156 | 4.161 | 779,464 | -0.02(-0.50%) |
Feb 07, 2018 | 4.177 | 4.192 | 4.156 | 4.182 | 564,476 | +0.00(+0.00%) |
Feb 06, 2018 | 4.130 | 4.203 | 4.120 | 4.182 | 1,503,731 | +0.03(+0.62%) |
Feb 05, 2018 | 4.182 | 4.184 | 4.094 | 4.156 | 1,350,491 | -0.04(-0.87%) |
Feb 02, 2018 | 4.197 | 4.223 | 4.187 | 4.192 | 922,504 | -0.01(-0.12%) |
Feb 01, 2018 | 4.229 | 4.254 | 4.187 | 4.197 | 764,565 | -0.03(-0.74%) |
Jan 31, 2018 | 4.254 | 4.280 | 4.203 | 4.229 | 1,282,284 | -0.03(-0.73%) |
Jan 30, 2018 | 4.312 | 4.327 | 4.249 | 4.260 | 1,650,253 | -0.07(-1.56%) |
Jan 29, 2018 | 4.395 | 4.395 | 4.312 | 4.327 | 998,840 | -0.07(-1.53%) |
Jan 26, 2018 | 4.436 | 4.441 | 4.384 | 4.395 | 503,319 | -0.05(-1.05%) |
Jan 25, 2018 | 4.426 | 4.441 | 4.410 | 4.441 | 401,603 | +0.03(+0.59%) |
Jan 24, 2018 | 4.426 | 4.436 | 4.400 | 4.415 | 676,740 | +0.01(+0.12%) |
Jan 23, 2018 | 4.343 | 4.421 | 4.343 | 4.410 | 461,097 | +0.06(+1.31%) |
Jan 22, 2018 | 4.363 | 4.379 | 4.353 | 4.353 | 694,505 | -0.03(-0.59%) |
Jan 19, 2018 | 4.358 | 4.379 | 4.343 | 4.379 | 1,150,254 | +0.02(+0.48%) |
Jan 18, 2018 | 4.395 | 4.397 | 4.348 | 4.358 | 1,409,990 | -0.05(-1.06%) |
Jan 17, 2018 | 4.405 | 4.426 | 4.379 | 4.405 | 503,533 | +0.03(+0.59%) |
Jan 16, 2018 | 4.410 | 4.434 | 4.379 | 4.379 | 889,469 | -0.04(-0.82%) |
Jan 12, 2018 | 4.415 | 4.415 | 4.415 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.421 | 4.457 | 4.400 | 4.452 | 593,474 | +0.04(+0.94%) |
Jan 10, 2018 | 4.410 | 970,043 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.483 | 4.488 | 4.436 | 4.441 | 1,381,736 | -0.05(-1.15%) |
Jan 08, 2018 | 4.441 | 4.504 | 4.431 | 4.493 | 850,393 | +0.05(+1.17%) |
Jan 05, 2018 | 4.452 | 4.457 | 4.421 | 4.441 | 556,318 | +0.01(+0.12%) |
Jan 04, 2018 | 4.446 | 4.493 | 4.421 | 4.436 | 711,948 | -0.01(-0.23%) |
Jan 03, 2018 | 4.493 | 4.555 | 4.436 | 4.446 | 1,667,722 | -0.04(-0.81%) |