Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.551 | 4.551 | 4.551 | 0 | +0.02(+0.42%) | |
Mar 28, 2018 | 4.438 | 4.554 | 4.438 | 4.532 | 11,662,040 | +0.12(+2.60%) |
Mar 27, 2018 | 4.367 | 4.465 | 4.325 | 4.417 | 9,015,399 | +0.05(+1.15%) |
Mar 26, 2018 | 4.325 | 4.378 | 4.323 | 4.367 | 6,903,750 | +0.05(+1.24%) |
Mar 23, 2018 | 4.371 | 4.395 | 4.289 | 4.313 | 12,050,400 | -0.05(-1.25%) |
Mar 22, 2018 | 4.430 | 4.491 | 4.367 | 4.368 | 10,516,043 | -0.08(-1.71%) |
Mar 21, 2018 | 4.468 | 4.481 | 4.414 | 4.444 | 8,093,425 | -0.04(-0.80%) |
Mar 20, 2018 | 4.520 | 4.542 | 4.456 | 4.479 | 13,620,877 | -0.04(-0.86%) |
Mar 19, 2018 | 4.535 | 4.535 | 4.484 | 4.519 | 7,319,536 | -0.03(-0.57%) |
Mar 16, 2018 | 4.500 | 4.553 | 4.483 | 4.544 | 12,944,606 | +0.05(+1.07%) |
Mar 15, 2018 | 4.495 | 4.529 | 4.464 | 4.496 | 7,745,879 | -0.00(-0.10%) |
Mar 14, 2018 | 4.474 | 4.515 | 4.468 | 4.501 | 19,621,018 | +0.03(+0.62%) |
Mar 13, 2018 | 4.497 | 4.516 | 4.455 | 4.473 | 7,741,876 | +0.00(+0.02%) |
Mar 12, 2018 | 4.467 | 4.481 | 4.425 | 4.472 | 12,590,174 | +0.01(+0.13%) |
Mar 09, 2018 | 4.359 | 4.467 | 4.348 | 4.466 | 17,664,322 | +0.11(+2.54%) |
Mar 08, 2018 | 4.335 | 4.372 | 4.322 | 4.356 | 9,970,314 | +0.02(+0.46%) |
Mar 07, 2018 | 4.362 | 4.335 | 9,994,490 | +0.02(+0.52%) | ||
Mar 06, 2018 | 4.324 | 4.332 | 4.265 | 4.313 | 12,920,958 | -0.02(-0.36%) |
Mar 05, 2018 | 4.282 | 4.340 | 4.263 | 4.329 | 11,690,729 | +0.04(+0.91%) |
Mar 02, 2018 | 4.296 | 4.337 | 4.271 | 4.290 | 10,142,619 | -0.01(-0.18%) |
Mar 01, 2018 | 4.299 | 4.366 | 4.280 | 4.297 | 12,369,015 | -0.02(-0.47%) |
Feb 28, 2018 | 4.306 | 4.372 | 4.300 | 4.318 | 29,633,176 | +0.03(+0.60%) |
Feb 27, 2018 | 4.347 | 4.372 | 4.272 | 4.292 | 10,550,857 | -0.06(-1.49%) |
Feb 26, 2018 | 4.356 | 4.369 | 4.319 | 4.357 | 6,629,188 | +0.01(+0.33%) |
Feb 23, 2018 | 4.297 | 4.345 | 4.274 | 4.342 | 8,444,186 | +0.07(+1.57%) |
Feb 22, 2018 | 4.275 | 10,036,082 | +0.03(+0.74%) | |||
Feb 21, 2018 | 4.363 | 4.397 | 4.240 | 4.244 | 10,990,488 | -0.12(-2.84%) |
Feb 20, 2018 | 4.393 | 4.468 | 4.367 | 4.368 | 8,613,778 | -0.06(-1.46%) |
Feb 16, 2018 | 4.433 | 4.433 | 4.433 | 0 | +0.04(+0.81%) | |
Feb 15, 2018 | 4.299 | 4.401 | 4.296 | 4.397 | 15,310,669 | +0.12(+2.74%) |
Feb 14, 2018 | 4.304 | 4.321 | 4.243 | 4.280 | 9,620,655 | -0.06(-1.48%) |
Feb 13, 2018 | 4.332 | 4.360 | 4.302 | 4.344 | 7,584,437 | +0.00(+0.03%) |
Feb 12, 2018 | 4.361 | 4.361 | 4.226 | 4.343 | 12,920,318 | -0.01(-0.18%) |
Feb 09, 2018 | 4.257 | 4.380 | 4.236 | 4.350 | 13,099,902 | +0.12(+2.96%) |
Feb 08, 2018 | 4.336 | 4.400 | 4.223 | 4.225 | 11,950,824 | -0.11(-2.55%) |
Feb 07, 2018 | 4.375 | 4.407 | 4.336 | 4.336 | 9,423,953 | -0.05(-1.03%) |
Feb 06, 2018 | 4.346 | 4.411 | 4.296 | 4.381 | 20,799,004 | -0.08(-1.81%) |
Feb 05, 2018 | 4.469 | 4.497 | 4.405 | 4.462 | 10,987,415 | -0.02(-0.49%) |
Feb 02, 2018 | 4.471 | 4.525 | 4.374 | 4.484 | 16,541,240 | -0.03(-0.61%) |
Feb 01, 2018 | 4.635 | 4.660 | 4.510 | 4.512 | 13,419,272 | -0.12(-2.49%) |
Jan 31, 2018 | 4.528 | 4.631 | 4.523 | 4.627 | 9,952,703 | +0.10(+2.17%) |
Jan 30, 2018 | 4.534 | 4.586 | 4.526 | 4.528 | 9,781,068 | -0.06(-1.21%) |
Jan 29, 2018 | 4.633 | 4.638 | 4.575 | 4.584 | 11,717,696 | -0.07(-1.54%) |
Jan 26, 2018 | 4.687 | 4.698 | 4.621 | 4.656 | 9,033,162 | -0.02(-0.40%) |
Jan 25, 2018 | 4.648 | 4.681 | 4.627 | 4.674 | 7,129,613 | +0.02(+0.43%) |
Jan 24, 2018 | 4.678 | 4.702 | 4.643 | 4.654 | 7,397,112 | -0.03(-0.59%) |
Jan 23, 2018 | 4.598 | 4.683 | 4.589 | 4.682 | 9,514,383 | +0.11(+2.30%) |
Jan 22, 2018 | 4.534 | 4.581 | 4.513 | 4.577 | 10,475,494 | +0.09(+1.95%) |
Jan 19, 2018 | 4.495 | 4.502 | 4.463 | 4.490 | 8,680,840 | +0.00(+0.05%) |
Jan 18, 2018 | 4.501 | 4.528 | 4.466 | 4.487 | 11,769,838 | -0.04(-0.93%) |
Jan 17, 2018 | 4.527 | 4.565 | 4.499 | 4.529 | 10,944,000 | +0.03(+0.61%) |
Jan 16, 2018 | 4.507 | 4.553 | 4.500 | 4.502 | 6,719,198 | +0.01(+0.22%) |
Jan 12, 2018 | 4.492 | 4.492 | 4.492 | 0 | -0.04(-0.81%) | |
Jan 11, 2018 | 4.588 | 4.608 | 4.520 | 4.528 | 9,411,284 | -0.06(-1.23%) |
Jan 10, 2018 | 4.618 | 4.639 | 4.552 | 4.585 | 8,519,857 | -0.06(-1.24%) |
Jan 09, 2018 | 4.731 | 4.744 | 4.640 | 4.642 | 9,042,621 | -0.10(-2.12%) |
Jan 08, 2018 | 4.712 | 4.745 | 4.699 | 4.743 | 7,433,049 | +0.04(+0.78%) |
Jan 05, 2018 | 4.723 | 4.737 | 4.672 | 4.706 | 9,037,123 | -0.03(-0.61%) |
Jan 04, 2018 | 4.793 | 4.802 | 4.720 | 4.735 | 6,869,890 | -0.08(-1.59%) |
Jan 03, 2018 | 4.807 | 4.821 | 4.766 | 4.811 | 6,299,325 | +0.01(+0.14%) |