Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.260 | 4.360 | 4.250 | 4.280 | 840,755 | +0.03(+0.71%) |
Feb 27, 2018 | 4.280 | 4.320 | 4.210 | 4.250 | 474,513 | -0.04(-0.93%) |
Feb 26, 2018 | 4.250 | 4.315 | 4.230 | 4.290 | 358,195 | +0.07(+1.66%) |
Feb 23, 2018 | 4.310 | 4.325 | 4.150 | 4.220 | 1,124,840 | -0.05(-1.17%) |
Feb 22, 2018 | 4.210 | 4.360 | 4.200 | 4.270 | 506,530 | +0.09(+2.15%) |
Feb 21, 2018 | 4.170 | 4.320 | 4.160 | 4.180 | 590,727 | +0.02(+0.48%) |
Feb 20, 2018 | 4.120 | 4.250 | 4.050 | 4.160 | 698,468 | +0.03(+0.73%) |
Feb 16, 2018 | 4.130 | 4.130 | 4.130 | 0 | +0.01(+0.24%) | |
Feb 15, 2018 | 4.170 | 4.190 | 4.095 | 4.120 | 470,542 | -0.01(-0.24%) |
Feb 14, 2018 | 3.960 | 4.150 | 3.950 | 4.130 | 910,086 | +0.13(+3.25%) |
Feb 13, 2018 | 3.840 | 4.008 | 3.810 | 4.000 | 1,071,969 | +0.15(+3.90%) |
Feb 12, 2018 | 3.950 | 4.010 | 3.845 | 3.850 | 744,682 | -0.08(-2.04%) |
Feb 09, 2018 | 3.980 | 4.000 | 3.770 | 3.930 | 1,301,426 | -0.02(-0.51%) |
Feb 08, 2018 | 4.070 | 4.130 | 3.950 | 3.950 | 1,157,951 | -0.12(-2.95%) |
Feb 07, 2018 | 3.980 | 4.114 | 3.950 | 4.070 | 1,235,967 | +0.08(+2.01%) |
Feb 06, 2018 | 3.900 | 4.110 | 3.890 | 3.990 | 2,087,652 | -0.05(-1.24%) |
Feb 05, 2018 | 4.310 | 4.400 | 4.000 | 4.040 | 1,976,315 | -0.33(-7.55%) |
Feb 02, 2018 | 4.360 | 4.480 | 4.310 | 4.370 | 1,830,665 | +0.00(+0.00%) |
Feb 01, 2018 | 4.400 | 4.420 | 4.345 | 4.370 | 2,030,855 | -0.06(-1.35%) |
Jan 31, 2018 | 4.480 | 4.560 | 4.310 | 4.430 | 6,323,754 | -0.33(-6.93%) |
Jan 30, 2018 | 4.800 | 4.800 | 4.700 | 4.760 | 951,828 | -0.12(-2.46%) |
Jan 29, 2018 | 5.000 | 5.010 | 4.670 | 4.880 | 1,833,846 | -0.11(-2.20%) |
Jan 26, 2018 | 4.930 | 5.085 | 4.860 | 4.990 | 1,141,547 | +0.05(+1.01%) |
Jan 25, 2018 | 4.980 | 5.110 | 4.770 | 4.940 | 2,669,774 | -0.07(-1.40%) |
Jan 24, 2018 | 5.140 | 5.430 | 4.840 | 5.010 | 19,550,820 | +0.68(+15.70%) |
Jan 23, 2018 | 4.180 | 4.350 | 4.160 | 4.330 | 860,537 | +0.14(+3.34%) |
Jan 22, 2018 | 4.130 | 4.220 | 4.090 | 4.190 | 530,210 | +0.07(+1.70%) |
Jan 19, 2018 | 4.100 | 4.150 | 4.070 | 4.120 | 446,078 | +0.01(+0.24%) |
Jan 18, 2018 | 4.160 | 4.160 | 4.060 | 4.110 | 403,057 | -0.05(-1.20%) |
Jan 17, 2018 | 4.030 | 4.180 | 4.030 | 4.160 | 551,757 | +0.15(+3.74%) |
Jan 16, 2018 | 4.320 | 4.412 | 4.000 | 4.010 | 1,228,421 | -0.31(-7.18%) |
Jan 12, 2018 | 4.320 | 4.320 | 4.320 | 0 | -0.05(-1.14%) | |
Jan 11, 2018 | 4.300 | 4.480 | 4.290 | 4.370 | 1,419,968 | +0.12(+2.82%) |
Jan 10, 2018 | 4.250 | 652,647 | +0.02(+0.47%) | |||
Jan 09, 2018 | 4.180 | 4.340 | 4.150 | 4.230 | 957,038 | -0.01(-0.24%) |
Jan 08, 2018 | 4.000 | 4.400 | 4.000 | 4.240 | 2,391,346 | +0.40(+10.42%) |
Jan 05, 2018 | 3.780 | 3.930 | 3.760 | 3.840 | 673,678 | +0.12(+3.23%) |
Jan 04, 2018 | 3.590 | 3.750 | 3.580 | 3.720 | 493,639 | +0.13(+3.62%) |
Jan 03, 2018 | 3.540 | 3.600 | 3.500 | 3.590 | 350,691 | +0.03(+0.84%) |
Jan 02, 2018 | 3.380 | 3.585 | 3.380 | 3.560 | 489,322 | +0.18(+5.33%) |
Dec 29, 2017 | 3.380 | 3.380 | 3.380 | 0 | -0.08(-2.31%) | |
Dec 28, 2017 | 3.400 | 3.500 | 3.365 | 3.460 | 567,250 | +0.05(+1.47%) |
Dec 27, 2017 | 3.510 | 3.530 | 3.370 | 3.410 | 598,186 | -0.10(-2.85%) |
Dec 26, 2017 | 3.660 | 3.677 | 3.510 | 3.510 | 315,984 | -0.13(-3.57%) |
Dec 22, 2017 | 3.610 | 3.660 | 3.470 | 3.640 | 886,325 | +0.00(+0.00%) |
Dec 21, 2017 | 3.630 | 3.685 | 3.630 | 3.640 | 332,277 | +0.00(+0.00%) |
Dec 20, 2017 | 3.600 | 3.690 | 3.590 | 3.640 | 460,686 | +0.04(+1.11%) |
Dec 19, 2017 | 3.690 | 3.750 | 3.570 | 3.600 | 523,708 | -0.11(-2.96%) |
Dec 18, 2017 | 3.710 | 3.810 | 3.690 | 3.710 | 835,733 | +0.02(+0.54%) |
Dec 15, 2017 | 3.710 | 3.770 | 3.670 | 3.690 | 1,780,816 | -0.02(-0.54%) |
Dec 14, 2017 | 3.810 | 3.830 | 3.680 | 3.710 | 440,914 | -0.09(-2.37%) |
Dec 13, 2017 | 3.600 | 3.820 | 3.590 | 3.800 | 638,895 | +0.18(+4.97%) |
Dec 12, 2017 | 3.650 | 3.730 | 3.590 | 3.620 | 477,918 | +0.00(+0.00%) |
Dec 11, 2017 | 3.640 | 3.760 | 3.580 | 3.620 | 541,182 | -0.02(-0.55%) |
Dec 08, 2017 | 3.670 | 3.690 | 3.605 | 3.640 | 325,532 | -0.01(-0.27%) |
Dec 07, 2017 | 3.590 | 3.740 | 3.565 | 3.650 | 448,135 | +0.04(+1.11%) |
Dec 06, 2017 | 3.670 | 3.720 | 3.600 | 3.610 | 372,851 | -0.06(-1.63%) |
Dec 05, 2017 | 3.750 | 3.805 | 3.650 | 3.670 | 508,323 | -0.06(-1.61%) |
Dec 04, 2017 | 3.930 | 3.990 | 3.710 | 3.730 | 688,418 | -0.16(-4.11%) |