Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.017 | 4.018 | 3.905 | 3.905 | 386,345 | -0.10(-2.53%) |
Feb 27, 2018 | 4.039 | 4.081 | 4.001 | 4.007 | 296,429 | -0.04(-0.92%) |
Feb 26, 2018 | 4.103 | 4.140 | 4.001 | 4.044 | 162,929 | -0.06(-1.43%) |
Feb 23, 2018 | 3.996 | 4.124 | 3.996 | 4.103 | 485,737 | +0.14(+3.64%) |
Feb 22, 2018 | 3.959 | 229,376 | +0.03(+0.68%) | |||
Feb 21, 2018 | 3.943 | 4.017 | 3.916 | 3.932 | 315,804 | +0.00(+0.00%) |
Feb 20, 2018 | 4.007 | 4.087 | 3.904 | 3.932 | 510,160 | -0.09(-2.25%) |
Feb 16, 2018 | 4.023 | 4.023 | 4.023 | 0 | -0.11(-2.58%) | |
Feb 15, 2018 | 4.140 | 4.188 | 4.044 | 4.129 | 583,421 | +0.02(+0.52%) |
Feb 14, 2018 | 3.985 | 4.145 | 3.932 | 4.108 | 603,132 | +0.12(+3.08%) |
Feb 13, 2018 | 4.151 | 4.156 | 3.964 | 3.985 | 497,120 | -0.21(-4.96%) |
Feb 12, 2018 | 4.092 | 4.289 | 4.023 | 4.193 | 599,771 | +0.14(+3.56%) |
Feb 09, 2018 | 4.033 | 4.113 | 3.964 | 4.049 | 1,048,124 | +0.04(+1.07%) |
Feb 08, 2018 | 4.236 | 4.236 | 4.001 | 4.007 | 987,613 | -0.22(-5.30%) |
Feb 07, 2018 | 4.268 | 4.279 | 4.156 | 4.231 | 667,723 | -0.04(-0.87%) |
Feb 06, 2018 | 4.172 | 4.311 | 4.119 | 4.268 | 826,524 | +0.05(+1.27%) |
Feb 05, 2018 | 4.231 | 4.375 | 4.188 | 4.215 | 703,882 | -0.02(-0.38%) |
Feb 02, 2018 | 4.220 | 4.327 | 4.161 | 4.231 | 869,374 | -0.04(-0.87%) |
Feb 01, 2018 | 4.215 | 4.300 | 3.969 | 4.268 | 1,926,017 | +0.19(+4.71%) |
Jan 31, 2018 | 4.135 | 4.135 | 3.991 | 4.076 | 888,733 | -0.06(-1.42%) |
Jan 30, 2018 | 4.119 | 4.161 | 3.985 | 4.135 | 831,122 | +0.03(+0.78%) |
Jan 29, 2018 | 3.948 | 4.225 | 3.948 | 4.103 | 990,102 | +0.18(+4.48%) |
Jan 26, 2018 | 4.113 | 4.113 | 3.815 | 3.927 | 13,753,975 | -0.18(-4.42%) |
Jan 25, 2018 | 4.113 | 4.129 | 4.071 | 4.108 | 293,055 | +0.00(+0.00%) |
Jan 24, 2018 | 4.135 | 4.151 | 4.081 | 4.108 | 268,641 | +0.00(+0.00%) |
Jan 23, 2018 | 4.055 | 4.135 | 4.039 | 4.108 | 301,850 | +0.04(+1.05%) |
Jan 22, 2018 | 3.889 | 4.076 | 3.873 | 4.065 | 318,685 | +0.17(+4.38%) |
Jan 19, 2018 | 4.012 | 4.033 | 3.884 | 3.895 | 568,294 | -0.16(-3.95%) |
Jan 18, 2018 | 4.087 | 4.113 | 3.975 | 4.055 | 527,032 | -0.03(-0.78%) |
Jan 17, 2018 | 4.124 | 4.124 | 4.001 | 4.087 | 384,557 | -0.02(-0.39%) |
Jan 16, 2018 | 4.161 | 4.300 | 4.081 | 4.103 | 328,348 | -0.05(-1.16%) |
Jan 12, 2018 | 4.151 | 4.151 | 4.151 | 0 | +0.12(+3.05%) | |
Jan 11, 2018 | 4.124 | 4.151 | 4.007 | 4.028 | 276,641 | -0.06(-1.56%) |
Jan 10, 2018 | 4.081 | 4.145 | 4.039 | 4.092 | 296,843 | -0.02(-0.52%) |
Jan 09, 2018 | 4.119 | 4.167 | 4.055 | 4.113 | 413,560 | -0.04(-0.90%) |
Jan 08, 2018 | 4.295 | 4.295 | 4.113 | 4.151 | 423,140 | -0.17(-3.95%) |
Jan 05, 2018 | 4.481 | 4.522 | 4.305 | 4.321 | 315,610 | -0.17(-3.69%) |
Jan 04, 2018 | 4.396 | 4.521 | 4.396 | 4.487 | 419,996 | +0.10(+2.19%) |
Jan 03, 2018 | 4.487 | 4.535 | 4.364 | 4.391 | 442,933 | -0.09(-2.02%) |
Jan 02, 2018 | 4.385 | 4.503 | 4.385 | 4.481 | 502,111 | +0.10(+2.19%) |
Dec 29, 2017 | 4.385 | 4.385 | 4.385 | 0 | -0.03(-0.72%) | |
Dec 28, 2017 | 4.316 | 4.497 | 4.279 | 4.417 | 568,439 | +0.10(+2.22%) |
Dec 27, 2017 | 4.492 | 4.535 | 4.321 | 4.321 | 849,819 | -0.15(-3.46%) |
Dec 26, 2017 | 4.428 | 4.503 | 4.428 | 4.476 | 242,276 | +0.02(+0.48%) |
Dec 22, 2017 | 4.343 | 4.513 | 4.343 | 4.455 | 310,108 | +0.09(+2.08%) |
Dec 21, 2017 | 4.215 | 4.380 | 4.188 | 4.364 | 784,704 | +0.15(+3.68%) |
Dec 20, 2017 | 4.369 | 4.423 | 4.193 | 4.209 | 1,130,998 | -0.15(-3.55%) |
Dec 19, 2017 | 4.556 | 4.625 | 4.337 | 4.364 | 324,685 | -0.18(-3.99%) |
Dec 18, 2017 | 4.423 | 4.652 | 4.407 | 4.545 | 429,876 | +0.14(+3.27%) |
Dec 15, 2017 | 4.300 | 4.476 | 4.279 | 4.401 | 989,478 | +0.12(+2.74%) |
Dec 14, 2017 | 4.300 | 4.492 | 4.279 | 4.284 | 593,799 | -0.04(-0.86%) |
Dec 13, 2017 | 4.241 | 4.375 | 4.177 | 4.321 | 590,763 | +0.12(+2.92%) |
Dec 12, 2017 | 4.001 | 4.215 | 4.001 | 4.199 | 366,304 | +0.20(+4.93%) |
Dec 11, 2017 | 3.761 | 4.081 | 3.761 | 4.001 | 567,374 | +0.25(+6.53%) |
Dec 08, 2017 | 3.756 | 3.804 | 3.724 | 3.756 | 395,895 | +0.00(+0.00%) |
Dec 07, 2017 | 3.777 | 3.836 | 3.729 | 291,092 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.959 | 4.028 | 3.756 | 3.799 | 672,314 | -0.19(-4.69%) |
Dec 05, 2017 | 4.044 | 4.188 | 3.964 | 3.985 | 342,702 | -0.04(-1.06%) |
Dec 04, 2017 | 3.815 | 4.087 | 3.815 | 4.028 | 396,619 | +0.23(+6.19%) |