Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.260 | 4.375 | 4.198 | 4.260 | 46,396 | -0.01(-0.21%) |
Feb 27, 2018 | 4.225 | 4.269 | 4.154 | 4.269 | 43,317 | +0.01(+0.21%) |
Feb 26, 2018 | 4.286 | 4.286 | 4.154 | 4.260 | 57,999 | +0.03(+0.63%) |
Feb 23, 2018 | 4.207 | 4.269 | 4.180 | 4.233 | 32,607 | +0.03(+0.63%) |
Feb 22, 2018 | 4.172 | 4.242 | 4.127 | 4.207 | 23,158 | +0.04(+1.06%) |
Feb 21, 2018 | 3.977 | 4.233 | 3.977 | 4.163 | 51,294 | +0.14(+3.52%) |
Feb 20, 2018 | 4.154 | 4.154 | 3.959 | 4.021 | 59,472 | -0.12(-2.98%) |
Feb 16, 2018 | 4.145 | 4.145 | 4.145 | 0 | +0.08(+1.96%) | |
Feb 15, 2018 | 4.242 | 4.242 | 3.973 | 4.066 | 48,939 | -0.10(-2.34%) |
Feb 14, 2018 | 4.066 | 4.198 | 3.977 | 4.163 | 182,370 | +0.15(+3.74%) |
Feb 13, 2018 | 3.677 | 4.066 | 3.659 | 4.013 | 96,063 | +0.30(+8.10%) |
Feb 12, 2018 | 3.712 | 3.734 | 3.579 | 3.712 | 81,866 | +0.03(+0.72%) |
Feb 09, 2018 | 3.606 | 3.712 | 3.341 | 3.686 | 119,966 | +0.22(+6.38%) |
Feb 08, 2018 | 3.686 | 3.686 | 3.447 | 3.465 | 93,155 | -0.19(-5.31%) |
Feb 07, 2018 | 3.588 | 3.588 | 3.579 | 3.659 | 33,956 | +0.07(+1.97%) |
Feb 06, 2018 | 3.588 | 3.744 | 3.535 | 3.588 | 126,664 | -0.19(-4.92%) |
Feb 05, 2018 | 3.933 | 4.110 | 3.668 | 3.774 | 104,498 | -0.24(-5.95%) |
Feb 02, 2018 | 4.110 | 4.110 | 3.977 | 4.013 | 50,524 | -0.12(-2.99%) |
Feb 01, 2018 | 4.322 | 4.322 | 4.066 | 4.136 | 83,936 | -0.21(-4.88%) |
Jan 31, 2018 | 4.419 | 4.419 | 4.295 | 4.348 | 52,214 | +0.02(+0.41%) |
Jan 30, 2018 | 4.048 | 4.499 | 4.048 | 4.331 | 55,010 | +0.18(+4.26%) |
Jan 29, 2018 | 4.198 | 4.340 | 4.066 | 4.154 | 71,569 | -0.03(-0.63%) |
Jan 26, 2018 | 4.454 | 4.569 | 4.119 | 4.180 | 287,733 | -0.23(-5.21%) |
Jan 25, 2018 | 4.304 | 4.727 | 4.260 | 4.410 | 425,096 | +0.12(+2.89%) |
Jan 24, 2018 | 3.968 | 4.357 | 3.800 | 4.286 | 180,928 | -0.01(-0.21%) |
Jan 23, 2018 | 4.225 | 4.357 | 4.154 | 4.295 | 193,784 | +0.09(+2.10%) |
Jan 22, 2018 | 4.154 | 4.216 | 4.066 | 4.207 | 108,539 | +0.07(+1.71%) |
Jan 19, 2018 | 3.968 | 4.154 | 3.968 | 4.136 | 173,859 | +0.15(+3.77%) |
Jan 18, 2018 | 4.066 | 4.066 | 3.871 | 3.986 | 78,354 | -0.04(-1.10%) |
Jan 17, 2018 | 4.030 | 4.039 | 3.911 | 4.030 | 40,203 | +0.01(+0.22%) |
Jan 16, 2018 | 3.977 | 4.066 | 3.800 | 4.021 | 184,111 | +0.34(+9.38%) |
Jan 12, 2018 | 3.677 | 3.677 | 3.677 | 0 | +0.03(+0.73%) | |
Jan 11, 2018 | 3.624 | 3.721 | 3.571 | 3.650 | 35,015 | +0.03(+0.73%) |
Jan 10, 2018 | 3.535 | 3.624 | 3.518 | 3.624 | 30,909 | +0.08(+2.24%) |
Jan 09, 2018 | 3.641 | 3.641 | 3.500 | 3.544 | 103,481 | -0.11(-2.91%) |
Jan 08, 2018 | 3.694 | 3.721 | 3.553 | 3.650 | 40,721 | -0.06(-1.67%) |
Jan 05, 2018 | 3.641 | 3.827 | 3.597 | 3.712 | 47,292 | +0.07(+1.94%) |
Jan 04, 2018 | 3.686 | 3.730 | 3.597 | 3.641 | 45,163 | +0.02(+0.49%) |
Jan 03, 2018 | 3.535 | 3.747 | 3.500 | 3.624 | 114,232 | +0.11(+3.01%) |
Jan 02, 2018 | 3.526 | 3.588 | 3.518 | 3.518 | 50,938 | +0.04(+1.02%) |
Dec 29, 2017 | 3.482 | 3.482 | 3.482 | 0 | -0.04(-1.25%) | |
Dec 28, 2017 | 3.615 | 3.615 | 3.500 | 3.526 | 81,533 | -0.02(-0.50%) |
Dec 27, 2017 | 3.571 | 3.606 | 3.526 | 3.544 | 55,493 | -0.02(-0.50%) |
Dec 26, 2017 | 3.571 | 3.632 | 3.562 | 3.562 | 27,806 | -0.03(-0.74%) |
Dec 22, 2017 | 3.721 | 3.752 | 3.579 | 3.588 | 53,061 | -0.10(-2.64%) |
Dec 21, 2017 | 3.703 | 3.792 | 3.615 | 3.686 | 72,549 | -0.02(-0.48%) |
Dec 20, 2017 | 3.588 | 3.712 | 3.553 | 3.703 | 102,752 | +0.14(+3.97%) |
Dec 19, 2017 | 3.624 | 3.624 | 3.492 | 3.562 | 104,636 | -0.06(-1.71%) |
Dec 18, 2017 | 3.535 | 3.774 | 3.509 | 3.624 | 201,380 | -0.06(-1.68%) |
Dec 15, 2017 | 3.959 | 3.964 | 3.553 | 3.686 | 862,523 | -0.27(-6.71%) |
Dec 14, 2017 | 3.977 | 4.110 | 3.845 | 3.951 | 103,484 | -0.13(-3.25%) |
Dec 13, 2017 | 3.889 | 4.110 | 3.889 | 4.083 | 131,708 | +0.22(+5.72%) |
Dec 12, 2017 | 3.818 | 3.951 | 3.792 | 3.862 | 119,705 | -0.09(-2.24%) |
Dec 11, 2017 | 4.092 | 4.101 | 3.880 | 3.951 | 139,125 | -0.17(-4.08%) |
Dec 08, 2017 | 3.889 | 4.154 | 3.734 | 4.119 | 221,357 | +0.17(+4.25%) |
Dec 07, 2017 | 3.663 | 3.977 | 3.624 | 3.951 | 162,612 | +0.27(+7.19%) |
Dec 06, 2017 | 3.429 | 3.721 | 3.367 | 3.686 | 115,973 | +0.24(+6.92%) |
Dec 05, 2017 | 3.553 | 3.588 | 3.367 | 3.447 | 149,657 | -0.11(-2.99%) |
Dec 04, 2017 | 3.659 | 3.712 | 3.473 | 3.553 | 103,670 | -0.11(-2.90%) |