Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.061 | 4.321 | 4.061 | 4.252 | 134,247 | +0.28(+7.17%) |
Feb 27, 2018 | 4.006 | 4.006 | 3.913 | 3.968 | 22,478 | +0.00(+0.00%) |
Feb 26, 2018 | 4.043 | 4.043 | 3.968 | 3.968 | 20,432 | -0.04(-0.94%) |
Feb 23, 2018 | 3.968 | 4.006 | 3.968 | 4.006 | 13,948 | +0.08(+1.92%) |
Feb 22, 2018 | 3.930 | 3.968 | 3.930 | 3.930 | 25,594 | +0.04(+0.97%) |
Feb 21, 2018 | 3.892 | 4.006 | 3.873 | 3.892 | 21,919 | +0.00(+0.00%) |
Feb 20, 2018 | 3.892 | 3.930 | 3.892 | 3.892 | 6,734 | -0.04(-0.96%) |
Feb 16, 2018 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.930 | 3.968 | 3.870 | 3.930 | 18,392 | +0.04(+0.97%) |
Feb 14, 2018 | 3.892 | 3.968 | 3.779 | 3.892 | 168,980 | -0.04(-0.96%) |
Feb 13, 2018 | 3.930 | 3.949 | 3.892 | 3.930 | 17,832 | -0.04(-0.95%) |
Feb 12, 2018 | 3.892 | 4.006 | 3.892 | 3.968 | 13,051 | +0.08(+1.94%) |
Feb 09, 2018 | 3.930 | 3.968 | 3.873 | 3.892 | 23,438 | -0.04(-0.96%) |
Feb 08, 2018 | 3.968 | 3.968 | 3.905 | 3.930 | 40,124 | +0.00(+0.00%) |
Feb 07, 2018 | 3.854 | 3.968 | 3.854 | 3.930 | 33,030 | +0.11(+2.97%) |
Feb 06, 2018 | 3.930 | 3.930 | 3.798 | 3.817 | 43,451 | -0.15(-3.81%) |
Feb 05, 2018 | 4.043 | 4.043 | 3.968 | 3.968 | 25,105 | -0.08(-1.87%) |
Feb 02, 2018 | 4.081 | 4.081 | 3.926 | 4.043 | 92,286 | -0.04(-0.93%) |
Feb 01, 2018 | 4.119 | 4.157 | 4.043 | 4.081 | 45,539 | -0.08(-1.82%) |
Jan 31, 2018 | 4.119 | 4.194 | 4.085 | 4.157 | 16,429 | +0.04(+0.92%) |
Jan 30, 2018 | 4.157 | 4.157 | 4.119 | 4.119 | 23,399 | -0.08(-1.80%) |
Jan 29, 2018 | 4.157 | 4.232 | 4.157 | 4.194 | 38,312 | +0.00(+0.00%) |
Jan 26, 2018 | 4.232 | 4.270 | 4.194 | 4.194 | 27,903 | -0.04(-0.89%) |
Jan 25, 2018 | 4.308 | 4.308 | 4.213 | 4.232 | 46,059 | -0.04(-0.89%) |
Jan 24, 2018 | 4.308 | 4.308 | 4.240 | 4.270 | 32,656 | +0.00(+0.00%) |
Jan 23, 2018 | 4.270 | 4.270 | 4.232 | 4.270 | 13,521 | +0.00(+0.00%) |
Jan 22, 2018 | 4.270 | 4.308 | 4.255 | 4.270 | 27,930 | +0.00(+0.00%) |
Jan 19, 2018 | 4.232 | 4.308 | 4.232 | 4.270 | 20,841 | +0.04(+0.89%) |
Jan 18, 2018 | 4.308 | 4.332 | 4.232 | 4.232 | 63,381 | -0.08(-1.75%) |
Jan 17, 2018 | 4.383 | 4.383 | 4.270 | 4.308 | 29,354 | -0.08(-1.72%) |
Jan 16, 2018 | 4.346 | 4.421 | 4.346 | 4.383 | 43,586 | +0.09(+2.20%) |
Jan 12, 2018 | 4.289 | 4.289 | 4.289 | 0 | +0.02(+0.44%) | |
Jan 11, 2018 | 4.346 | 4.346 | 4.270 | 4.270 | 56,450 | -0.08(-1.74%) |
Jan 10, 2018 | 4.383 | 4.383 | 4.327 | 4.346 | 31,204 | -0.08(-1.71%) |
Jan 09, 2018 | 4.383 | 4.421 | 4.383 | 4.421 | 29,573 | +0.00(+0.00%) |
Jan 08, 2018 | 4.421 | 4.459 | 4.421 | 4.421 | 34,638 | -0.04(-0.85%) |
Jan 05, 2018 | 4.421 | 4.497 | 4.421 | 4.459 | 13,332 | +0.04(+0.85%) |
Jan 04, 2018 | 4.497 | 4.497 | 4.387 | 4.421 | 43,889 | -0.04(-0.85%) |
Jan 03, 2018 | 4.421 | 4.497 | 4.421 | 4.459 | 40,519 | -0.04(-0.84%) |
Jan 02, 2018 | 4.459 | 4.535 | 4.421 | 4.497 | 65,515 | +0.00(+0.00%) |
Dec 29, 2017 | 4.497 | 4.497 | 4.497 | 0 | +0.04(+0.85%) | |
Dec 28, 2017 | 4.346 | 4.459 | 4.346 | 4.459 | 23,176 | +0.11(+2.61%) |
Dec 27, 2017 | 4.346 | 4.421 | 4.327 | 4.346 | 59,394 | +0.11(+2.68%) |
Dec 26, 2017 | 4.308 | 4.346 | 4.089 | 4.232 | 51,801 | -0.11(-2.61%) |
Dec 22, 2017 | 4.383 | 4.383 | 4.308 | 4.346 | 57,717 | -0.04(-0.86%) |
Dec 21, 2017 | 4.346 | 4.421 | 4.346 | 4.383 | 28,580 | +0.04(+0.87%) |
Dec 20, 2017 | 4.383 | 4.383 | 4.308 | 4.346 | 10,810 | +0.00(+0.00%) |
Dec 19, 2017 | 4.346 | 4.421 | 4.346 | 4.346 | 74,848 | -0.04(-0.86%) |
Dec 18, 2017 | 4.308 | 4.421 | 4.308 | 4.383 | 49,174 | +0.04(+0.87%) |
Dec 15, 2017 | 4.442 | 4.442 | 4.327 | 4.346 | 83,390 | -0.08(-1.71%) |
Dec 14, 2017 | 4.421 | 4.459 | 4.383 | 4.421 | 34,624 | +0.00(+0.00%) |
Dec 13, 2017 | 4.421 | 4.459 | 4.346 | 4.421 | 58,510 | -0.08(-1.68%) |
Dec 12, 2017 | 4.497 | 4.535 | 4.421 | 4.497 | 38,922 | -0.04(-0.83%) |
Dec 11, 2017 | 4.610 | 4.648 | 4.459 | 4.535 | 28,997 | -0.11(-2.44%) |
Dec 08, 2017 | 4.723 | 4.723 | 4.572 | 4.648 | 25,768 | -0.04(-0.81%) |
Dec 07, 2017 | 4.629 | 4.723 | 4.565 | 4.686 | 20,943 | +0.00(+0.00%) |
Dec 06, 2017 | 4.497 | 4.799 | 4.497 | 4.686 | 75,552 | +0.15(+3.33%) |
Dec 05, 2017 | 4.572 | 4.610 | 4.475 | 4.535 | 28,181 | -0.04(-0.83%) |
Dec 04, 2017 | 4.610 | 4.648 | 4.610 | 4.572 | 62,856 | +0.00(+0.00%) |