Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 16,324 | -0.10(-2.67%) |
Feb 27, 2018 | 3.750 | 4.000 | 3.651 | 3.750 | 23,207 | +0.05(+1.35%) |
Feb 26, 2018 | 3.750 | 3.800 | 3.600 | 3.700 | 20,990 | -0.05(-1.33%) |
Feb 23, 2018 | 3.550 | 3.750 | 3.550 | 3.750 | 50,227 | +0.20(+5.63%) |
Feb 22, 2018 | 3.750 | 3.900 | 3.350 | 3.550 | 133,743 | -0.20(-5.22%) |
Feb 21, 2018 | 4.000 | 4.050 | 3.650 | 3.745 | 94,921 | -0.35(-8.65%) |
Feb 20, 2018 | 4.100 | 4.200 | 4.000 | 4.100 | 28,018 | +0.00(+0.00%) |
Feb 16, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) | |
Feb 15, 2018 | 4.100 | 4.100 | 4.050 | 4.050 | 9,878 | +0.00(+0.00%) |
Feb 14, 2018 | 4.150 | 4.050 | 4.050 | 65,193 | -0.05(-1.22%) | |
Feb 13, 2018 | 4.200 | 4.200 | 4.100 | 4.100 | 11,488 | -0.05(-1.20%) |
Feb 12, 2018 | 4.165 | 4.200 | 4.150 | 4.150 | 9,871 | -0.05(-1.19%) |
Feb 09, 2018 | 4.150 | 4.200 | 4.150 | 4.200 | 35,218 | +0.00(+0.00%) |
Feb 08, 2018 | 4.200 | 4.200 | 4.150 | 4.200 | 9,691 | +0.00(+0.00%) |
Feb 07, 2018 | 4.250 | 4.200 | 4.200 | 28,610 | +0.00(+0.00%) | |
Feb 06, 2018 | 4.150 | 4.268 | 4.150 | 4.200 | 35,789 | +0.00(+0.00%) |
Feb 05, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 23,847 | -0.10(-2.33%) |
Feb 02, 2018 | 4.250 | 4.300 | 4.250 | 4.300 | 12,795 | +0.00(+0.00%) |
Feb 01, 2018 | 4.300 | 4.304 | 4.250 | 4.300 | 6,137 | +0.00(+0.00%) |
Jan 31, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 9,082 | +0.10(+2.38%) |
Jan 30, 2018 | 4.250 | 4.250 | 4.250 | 4.200 | 50,431 | -0.10(-2.33%) |
Jan 29, 2018 | 4.300 | 4.390 | 4.300 | 4.300 | 13,453 | -0.10(-2.27%) |
Jan 26, 2018 | 4.450 | 4.450 | 4.350 | 4.400 | 26,198 | -0.10(-2.22%) |
Jan 25, 2018 | 4.400 | 4.500 | 4.400 | 4.500 | 7,985 | +0.10(+2.27%) |
Jan 24, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 6,480 | -0.10(-2.24%) |
Jan 23, 2018 | 4.550 | 4.550 | 4.400 | 4.501 | 9,539 | -0.05(-1.08%) |
Jan 22, 2018 | 4.400 | 4.550 | 4.300 | 4.550 | 26,808 | +0.25(+5.81%) |
Jan 19, 2018 | 4.350 | 4.400 | 4.300 | 4.300 | 94,040 | -0.08(-1.71%) |
Jan 18, 2018 | 4.450 | 4.450 | 4.350 | 4.375 | 16,769 | -0.01(-0.16%) |
Jan 17, 2018 | 4.392 | 4.400 | 4.300 | 4.382 | 30,627 | -0.02(-0.41%) |
Jan 16, 2018 | 4.500 | 4.501 | 4.350 | 4.400 | 45,227 | -0.13(-2.86%) |
Jan 12, 2018 | 4.529 | 4.529 | 4.529 | 0 | +0.03(+0.65%) | |
Jan 11, 2018 | 4.450 | 4.550 | 4.400 | 4.500 | 23,452 | +0.05(+1.12%) |
Jan 10, 2018 | 4.450 | 4.350 | 4.450 | 27,911 | +0.03(+0.56%) | |
Jan 09, 2018 | 4.450 | 4.500 | 4.400 | 4.425 | 30,401 | -0.02(-0.56%) |
Jan 08, 2018 | 4.400 | 4.500 | 4.400 | 4.450 | 11,921 | +0.05(+1.13%) |
Jan 05, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 43,544 | -0.15(-3.27%) |
Jan 04, 2018 | 4.600 | 4.600 | 4.500 | 4.549 | 6,221 | +0.05(+1.09%) |
Jan 03, 2018 | 4.604 | 4.604 | 4.500 | 4.500 | 14,612 | +0.00(+0.00%) |
Jan 02, 2018 | 4.543 | 4.650 | 4.500 | 4.500 | 8,250 | -0.15(-3.23%) |
Dec 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) | |
Dec 28, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 14,918 | +0.00(+0.00%) |
Dec 27, 2017 | 4.400 | 4.800 | 4.400 | 4.700 | 37,156 | +0.30(+6.82%) |
Dec 26, 2017 | 4.500 | 4.500 | 4.350 | 4.400 | 65,797 | -0.10(-2.22%) |
Dec 22, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 11,616 | +0.05(+1.12%) |
Dec 21, 2017 | 4.469 | 4.500 | 4.400 | 4.450 | 34,736 | +0.00(+0.00%) |
Dec 20, 2017 | 4.400 | 4.516 | 4.400 | 4.450 | 69,738 | +0.05(+1.14%) |
Dec 19, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 32,619 | -0.05(-1.12%) |
Dec 18, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 83,786 | -0.10(-2.20%) |
Dec 15, 2017 | 4.550 | 4.650 | 4.550 | 4.550 | 63,203 | -0.05(-1.09%) |
Dec 14, 2017 | 4.750 | 4.751 | 4.550 | 4.600 | 84,555 | -0.10(-2.13%) |
Dec 13, 2017 | 5.050 | 5.100 | 4.650 | 4.700 | 137,507 | -0.40(-7.84%) |
Dec 12, 2017 | 5.000 | 5.550 | 5.000 | 5.100 | 787,554 | +0.60(+13.33%) |
Dec 11, 2017 | 4.500 | 4.550 | 4.100 | 4.500 | 112,042 | +0.10(+2.27%) |
Dec 08, 2017 | 4.500 | 4.550 | 4.383 | 4.400 | 54,301 | +0.00(+0.00%) |
Dec 07, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 32,710 | -0.13(-2.80%) |
Dec 06, 2017 | 4.801 | 4.839 | 4.420 | 4.527 | 97,600 | -0.32(-6.67%) |
Dec 05, 2017 | 4.550 | 4.900 | 4.550 | 4.850 | 29,340 | +0.30(+6.59%) |
Dec 04, 2017 | 4.816 | 4.500 | 4.550 | 28,978 | -0.30(-6.19%) |