Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.090 | 4.170 | 4.020 | 4.110 | 762,465 | +0.01(+0.24%) |
Mar 27, 2018 | 4.280 | 4.290 | 4.050 | 4.100 | 657,824 | -0.15(-3.53%) |
Mar 26, 2018 | 4.250 | 4.270 | 4.120 | 4.250 | 509,298 | +0.06(+1.43%) |
Mar 23, 2018 | 4.330 | 4.330 | 4.185 | 4.190 | 843,686 | -0.12(-2.78%) |
Mar 22, 2018 | 4.360 | 4.405 | 4.300 | 4.310 | 571,701 | -0.09(-2.05%) |
Mar 21, 2018 | 4.350 | 4.435 | 4.331 | 4.400 | 443,146 | +0.02(+0.46%) |
Mar 20, 2018 | 4.330 | 4.400 | 4.300 | 4.380 | 415,078 | +0.05(+1.15%) |
Mar 19, 2018 | 4.390 | 4.390 | 4.190 | 4.330 | 1,231,851 | -0.12(-2.70%) |
Mar 16, 2018 | 4.420 | 4.460 | 4.340 | 4.450 | 3,005,253 | -0.02(-0.45%) |
Mar 15, 2018 | 4.450 | 4.510 | 4.370 | 4.470 | 793,897 | +0.01(+0.22%) |
Mar 14, 2018 | 4.400 | 4.500 | 4.300 | 4.460 | 798,635 | +0.09(+2.06%) |
Mar 13, 2018 | 4.480 | 4.520 | 4.340 | 4.370 | 677,396 | -0.13(-2.89%) |
Mar 12, 2018 | 4.410 | 4.600 | 4.410 | 4.500 | 950,024 | +0.09(+2.04%) |
Mar 09, 2018 | 4.390 | 4.470 | 4.335 | 4.410 | 587,789 | +0.03(+0.68%) |
Mar 08, 2018 | 4.390 | 4.550 | 4.320 | 4.380 | 815,803 | -0.02(-0.45%) |
Mar 07, 2018 | 4.360 | 4.440 | 4.250 | 4.400 | 907,530 | +0.00(+0.00%) |
Mar 06, 2018 | 4.440 | 4.490 | 4.360 | 4.400 | 667,318 | -0.03(-0.68%) |
Mar 05, 2018 | 4.300 | 4.520 | 4.300 | 4.430 | 1,696,114 | +0.11(+2.55%) |
Mar 02, 2018 | 4.160 | 4.350 | 4.070 | 4.320 | 6,753,579 | +0.35(+8.82%) |
Mar 01, 2018 | 4.050 | 4.085 | 3.900 | 3.970 | 1,218,514 | -0.07(-1.73%) |
Feb 28, 2018 | 3.880 | 4.150 | 3.860 | 4.040 | 1,185,672 | +0.16(+4.12%) |
Feb 27, 2018 | 3.980 | 4.020 | 3.855 | 3.880 | 406,624 | -0.10(-2.51%) |
Feb 26, 2018 | 3.950 | 4.020 | 3.890 | 3.980 | 226,076 | +0.06(+1.53%) |
Feb 23, 2018 | 3.860 | 3.980 | 3.848 | 3.920 | 342,059 | +0.06(+1.55%) |
Feb 22, 2018 | 3.880 | 3.960 | 3.840 | 3.860 | 424,217 | +0.01(+0.26%) |
Feb 21, 2018 | 3.800 | 3.900 | 3.790 | 3.850 | 495,715 | +0.04(+1.05%) |
Feb 20, 2018 | 3.890 | 3.910 | 3.800 | 3.810 | 561,025 | -0.12(-3.05%) |
Feb 16, 2018 | 3.930 | 3.930 | 3.930 | 0 | +0.01(+0.26%) | |
Feb 15, 2018 | 3.890 | 3.930 | 3.820 | 3.920 | 493,157 | +0.06(+1.55%) |
Feb 14, 2018 | 3.770 | 4.000 | 3.760 | 3.860 | 883,594 | +0.07(+1.85%) |
Feb 13, 2018 | 3.780 | 3.790 | 954,676 | -0.17(-4.29%) | ||
Feb 12, 2018 | 4.070 | 4.130 | 3.940 | 3.960 | 722,475 | -0.10(-2.46%) |
Feb 09, 2018 | 4.200 | 4.255 | 3.800 | 4.060 | 1,554,772 | -0.12(-2.87%) |
Feb 08, 2018 | 4.490 | 4.550 | 4.150 | 4.180 | 870,289 | -0.14(-3.24%) |
Feb 07, 2018 | 4.440 | 4.460 | 4.250 | 4.320 | 1,031,586 | -0.14(-3.14%) |
Feb 06, 2018 | 4.150 | 4.465 | 4.000 | 4.460 | 1,070,513 | +0.20(+4.69%) |
Feb 05, 2018 | 4.250 | 4.340 | 4.220 | 4.260 | 623,138 | -0.04(-0.93%) |
Feb 02, 2018 | 4.320 | 4.360 | 4.250 | 4.300 | 627,288 | -0.07(-1.60%) |
Feb 01, 2018 | 4.350 | 4.393 | 4.300 | 4.370 | 578,341 | -0.01(-0.23%) |
Jan 31, 2018 | 4.390 | 4.430 | 4.335 | 4.380 | 556,962 | +0.03(+0.69%) |
Jan 30, 2018 | 4.330 | 4.380 | 4.281 | 4.350 | 381,085 | -0.03(-0.68%) |
Jan 29, 2018 | 4.370 | 4.430 | 4.350 | 4.380 | 442,425 | +0.02(+0.46%) |
Jan 26, 2018 | 4.320 | 4.370 | 4.250 | 4.360 | 367,560 | +0.07(+1.63%) |
Jan 25, 2018 | 4.300 | 4.350 | 4.230 | 4.290 | 594,930 | +0.03(+0.70%) |
Jan 24, 2018 | 4.460 | 4.470 | 4.240 | 4.260 | 708,737 | -0.18(-4.05%) |
Jan 23, 2018 | 4.410 | 4.470 | 4.350 | 4.440 | 299,013 | +0.03(+0.68%) |
Jan 22, 2018 | 4.420 | 4.455 | 4.360 | 4.410 | 495,193 | -0.04(-0.90%) |
Jan 19, 2018 | 4.300 | 4.490 | 4.290 | 4.450 | 611,631 | +0.14(+3.25%) |
Jan 18, 2018 | 4.580 | 4.607 | 4.260 | 4.310 | 838,970 | +0.03(+0.70%) |
Jan 17, 2018 | 4.260 | 4.330 | 4.200 | 4.280 | 544,829 | +0.02(+0.47%) |
Jan 16, 2018 | 4.140 | 4.320 | 4.100 | 4.260 | 984,369 | +0.03(+0.71%) |
Jan 12, 2018 | 4.230 | 4.230 | 4.230 | 0 | -0.17(-3.86%) | |
Jan 11, 2018 | 4.450 | 4.450 | 4.370 | 4.400 | 482,738 | -0.05(-1.12%) |
Jan 10, 2018 | 4.520 | 4.550 | 4.410 | 4.450 | 546,064 | +0.00(+0.00%) |
Jan 09, 2018 | 4.660 | 4.690 | 4.440 | 4.450 | 954,229 | -0.24(-5.12%) |
Jan 08, 2018 | 4.700 | 4.700 | 4.600 | 4.690 | 508,985 | -0.01(-0.21%) |
Jan 05, 2018 | 4.600 | 4.740 | 4.510 | 4.700 | 1,173,798 | +0.22(+4.91%) |
Jan 04, 2018 | 4.490 | 4.539 | 4.420 | 4.480 | 567,907 | +0.00(+0.00%) |
Jan 03, 2018 | 4.510 | 4.590 | 4.460 | 4.480 | 304,030 | -0.04(-0.88%) |