Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.548 | 4.548 | 4.548 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 4.319 | 4.561 | 4.306 | 4.542 | 188,326 | +0.23(+5.31%) |
Mar 27, 2018 | 4.319 | 4.385 | 4.208 | 4.313 | 206,899 | +0.01(+0.30%) |
Mar 26, 2018 | 4.359 | 4.359 | 4.149 | 4.300 | 229,171 | -0.01(-0.30%) |
Mar 23, 2018 | 4.509 | 4.509 | 4.313 | 4.313 | 177,526 | -0.19(-4.22%) |
Mar 22, 2018 | 4.424 | 4.562 | 4.424 | 4.503 | 153,953 | +0.03(+0.58%) |
Mar 21, 2018 | 4.457 | 4.581 | 4.391 | 4.476 | 258,639 | +0.04(+0.89%) |
Mar 20, 2018 | 4.545 | 4.621 | 4.386 | 4.437 | 654,630 | -0.17(-3.59%) |
Mar 19, 2018 | 4.704 | 4.723 | 4.545 | 4.602 | 254,909 | -0.05(-1.09%) |
Mar 16, 2018 | 4.640 | 4.675 | 4.577 | 4.653 | 331,488 | +0.01(+0.27%) |
Mar 15, 2018 | 4.818 | 4.871 | 4.590 | 4.640 | 474,211 | -0.10(-2.01%) |
Mar 14, 2018 | 4.634 | 4.768 | 4.615 | 4.736 | 299,961 | +0.15(+3.33%) |
Mar 13, 2018 | 4.577 | 4.691 | 4.571 | 4.583 | 412,049 | +0.05(+1.12%) |
Mar 12, 2018 | 4.526 | 4.602 | 4.443 | 4.532 | 315,524 | +0.03(+0.71%) |
Mar 09, 2018 | 4.551 | 4.558 | 4.437 | 4.501 | 232,333 | -0.01(-0.28%) |
Mar 08, 2018 | 4.316 | 4.585 | 4.292 | 4.513 | 363,743 | +0.20(+4.57%) |
Mar 07, 2018 | 4.373 | 4.183 | 4.316 | 144,990 | +0.05(+1.19%) | |
Mar 06, 2018 | 4.202 | 4.278 | 4.102 | 4.265 | 359,946 | +0.08(+1.82%) |
Mar 05, 2018 | 4.227 | 4.278 | 4.170 | 4.189 | 298,712 | -0.05(-1.20%) |
Mar 02, 2018 | 4.145 | 4.265 | 4.138 | 4.240 | 290,271 | +0.06(+1.52%) |
Mar 01, 2018 | 4.119 | 4.208 | 4.100 | 4.176 | 292,840 | +0.04(+1.08%) |
Feb 28, 2018 | 4.316 | 4.373 | 4.132 | 4.132 | 286,617 | -0.18(-4.13%) |
Feb 27, 2018 | 4.558 | 4.602 | 4.291 | 4.310 | 323,517 | -0.23(-5.04%) |
Feb 26, 2018 | 4.596 | 4.613 | 4.456 | 4.539 | 137,773 | -0.04(-0.97%) |
Feb 23, 2018 | 4.685 | 4.685 | 4.551 | 4.583 | 120,005 | -0.04(-0.83%) |
Feb 22, 2018 | 4.545 | 4.704 | 4.545 | 4.621 | 125,569 | +0.08(+1.82%) |
Feb 21, 2018 | 4.679 | 4.710 | 4.532 | 4.539 | 131,756 | -0.11(-2.33%) |
Feb 20, 2018 | 4.780 | 4.825 | 4.647 | 4.647 | 123,377 | -0.17(-3.56%) |
Feb 16, 2018 | 4.818 | 4.818 | 4.818 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 4.640 | 4.863 | 4.640 | 4.825 | 250,101 | +0.25(+5.42%) |
Feb 14, 2018 | 4.539 | 4.621 | 4.488 | 4.577 | 100,871 | +0.00(+0.00%) |
Feb 13, 2018 | 4.602 | 4.660 | 4.520 | 4.577 | 130,905 | -0.03(-0.69%) |
Feb 12, 2018 | 4.590 | 4.640 | 4.400 | 4.609 | 169,865 | +0.04(+0.83%) |
Feb 09, 2018 | 4.462 | 4.621 | 4.348 | 4.571 | 225,086 | +0.14(+3.16%) |
Feb 08, 2018 | 4.590 | 4.685 | 4.431 | 4.431 | 188,717 | -0.17(-3.60%) |
Feb 07, 2018 | 4.501 | 4.672 | 4.488 | 4.596 | 147,797 | +0.08(+1.69%) |
Feb 06, 2018 | 4.590 | 4.745 | 4.424 | 4.520 | 257,188 | -0.19(-4.05%) |
Feb 05, 2018 | 4.761 | 4.857 | 4.628 | 4.710 | 157,372 | -0.05(-1.07%) |
Feb 02, 2018 | 4.869 | 4.869 | 4.609 | 4.761 | 234,229 | -0.11(-2.35%) |
Feb 01, 2018 | 5.066 | 5.092 | 4.838 | 4.876 | 216,341 | -0.22(-4.36%) |
Jan 31, 2018 | 5.130 | 5.174 | 5.022 | 5.098 | 216,485 | +0.00(+0.00%) |
Jan 30, 2018 | 5.054 | 5.162 | 5.054 | 5.098 | 234,568 | +0.01(+0.25%) |
Jan 29, 2018 | 5.092 | 5.117 | 5.009 | 5.085 | 276,349 | -0.01(-0.25%) |
Jan 26, 2018 | 5.124 | 5.143 | 5.041 | 5.098 | 164,541 | -0.03(-0.50%) |
Jan 25, 2018 | 5.162 | 5.200 | 5.108 | 5.124 | 121,347 | -0.02(-0.37%) |
Jan 24, 2018 | 5.200 | 5.219 | 5.117 | 5.143 | 147,828 | -0.06(-1.10%) |
Jan 23, 2018 | 5.143 | 5.232 | 5.092 | 5.200 | 169,508 | +0.10(+2.00%) |
Jan 22, 2018 | 4.977 | 5.159 | 4.965 | 5.098 | 227,579 | +0.10(+1.91%) |
Jan 19, 2018 | 4.965 | 5.016 | 4.907 | 5.003 | 181,883 | +0.03(+0.51%) |
Jan 18, 2018 | 5.143 | 5.149 | 4.971 | 4.977 | 231,023 | -0.18(-3.57%) |
Jan 17, 2018 | 5.130 | 5.213 | 5.111 | 5.162 | 160,605 | +0.02(+0.37%) |
Jan 16, 2018 | 5.213 | 5.257 | 5.111 | 5.143 | 290,888 | -0.04(-0.86%) |
Jan 12, 2018 | 5.187 | 5.187 | 5.187 | 0 | -0.14(-2.63%) | |
Jan 11, 2018 | 5.263 | 5.365 | 5.263 | 5.327 | 161,351 | +0.04(+0.84%) |
Jan 10, 2018 | 5.276 | 5.333 | 5.225 | 5.283 | 136,450 | +0.04(+0.85%) |
Jan 09, 2018 | 5.448 | 5.467 | 5.181 | 5.238 | 326,998 | -0.21(-3.85%) |
Jan 08, 2018 | 5.372 | 5.486 | 5.340 | 5.448 | 149,004 | +0.06(+1.18%) |
Jan 05, 2018 | 5.372 | 5.492 | 5.372 | 5.384 | 198,554 | +0.04(+0.83%) |
Jan 04, 2018 | 5.346 | 5.441 | 5.263 | 5.340 | 182,303 | +0.00(+0.00%) |
Jan 03, 2018 | 5.378 | 5.476 | 5.321 | 5.340 | 197,492 | -0.06(-1.06%) |