Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.410 | 4.410 | 4.410 | 0 | -0.01(-0.23%) | |
Mar 28, 2018 | 4.380 | 4.670 | 4.310 | 4.420 | 899,536 | +0.07(+1.61%) |
Mar 27, 2018 | 4.190 | 4.449 | 4.040 | 4.350 | 1,875,698 | +0.48(+12.40%) |
Mar 26, 2018 | 4.010 | 4.190 | 3.830 | 3.870 | 820,804 | -0.08(-2.03%) |
Mar 23, 2018 | 4.100 | 4.160 | 3.910 | 3.950 | 602,219 | -0.13(-3.19%) |
Mar 22, 2018 | 4.160 | 4.280 | 4.060 | 4.080 | 541,165 | -0.11(-2.63%) |
Mar 21, 2018 | 3.970 | 4.250 | 3.910 | 4.190 | 1,750,114 | +0.23(+5.81%) |
Mar 20, 2018 | 3.960 | 4.040 | 3.920 | 3.960 | 223,141 | -0.01(-0.25%) |
Mar 19, 2018 | 4.020 | 4.120 | 3.890 | 3.970 | 329,307 | -0.07(-1.73%) |
Mar 16, 2018 | 4.010 | 4.150 | 3.950 | 4.040 | 800,379 | +0.01(+0.25%) |
Mar 15, 2018 | 3.840 | 4.040 | 3.670 | 4.030 | 789,639 | +0.23(+6.05%) |
Mar 14, 2018 | 4.540 | 4.540 | 3.780 | 3.800 | 1,468,645 | -0.63(-14.22%) |
Mar 13, 2018 | 4.450 | 4.470 | 4.345 | 4.430 | 303,781 | +0.01(+0.23%) |
Mar 12, 2018 | 4.570 | 4.590 | 4.320 | 4.420 | 503,048 | +0.16(+3.76%) |
Mar 09, 2018 | 4.250 | 4.270 | 4.170 | 4.260 | 141,078 | +0.04(+0.95%) |
Mar 08, 2018 | 4.250 | 4.289 | 4.190 | 4.220 | 180,680 | -0.01(-0.24%) |
Mar 07, 2018 | 4.170 | 4.240 | 4.110 | 4.230 | 244,602 | +0.06(+1.44%) |
Mar 06, 2018 | 4.140 | 4.220 | 4.050 | 4.170 | 173,367 | +0.02(+0.48%) |
Mar 05, 2018 | 4.050 | 4.180 | 4.020 | 4.150 | 171,739 | +0.08(+1.97%) |
Mar 02, 2018 | 3.900 | 4.120 | 3.850 | 4.070 | 352,432 | +0.17(+4.36%) |
Mar 01, 2018 | 3.800 | 3.960 | 3.720 | 3.900 | 405,320 | +0.18(+4.84%) |
Feb 28, 2018 | 3.980 | 3.980 | 3.715 | 3.720 | 306,806 | -0.23(-5.82%) |
Feb 27, 2018 | 4.090 | 4.120 | 3.940 | 3.950 | 184,418 | -0.13(-3.19%) |
Feb 26, 2018 | 4.110 | 4.160 | 4.000 | 4.080 | 172,717 | -0.01(-0.24%) |
Feb 23, 2018 | 4.070 | 4.130 | 3.934 | 4.090 | 257,383 | +0.05(+1.24%) |
Feb 22, 2018 | 4.120 | 4.140 | 4.000 | 4.040 | 269,793 | -0.05(-1.22%) |
Feb 21, 2018 | 4.140 | 4.200 | 4.080 | 4.090 | 162,577 | -0.03(-0.73%) |
Feb 20, 2018 | 4.180 | 4.240 | 4.100 | 4.120 | 125,334 | -0.06(-1.44%) |
Feb 16, 2018 | 4.180 | 4.180 | 4.180 | 0 | -0.14(-3.24%) | |
Feb 15, 2018 | 4.300 | 4.360 | 4.230 | 4.320 | 244,477 | +0.06(+1.41%) |
Feb 14, 2018 | 4.180 | 4.270 | 4.120 | 4.260 | 319,373 | +0.08(+1.91%) |
Feb 13, 2018 | 4.120 | 4.220 | 4.010 | 4.180 | 272,745 | +0.07(+1.70%) |
Feb 12, 2018 | 4.140 | 4.250 | 4.060 | 4.110 | 327,425 | +0.01(+0.24%) |
Feb 09, 2018 | 4.430 | 4.430 | 3.910 | 4.100 | 549,703 | -0.27(-6.18%) |
Feb 08, 2018 | 4.410 | 4.460 | 4.305 | 4.370 | 301,895 | -0.02(-0.46%) |
Feb 07, 2018 | 4.390 | 4.460 | 4.350 | 4.390 | 268,856 | +0.01(+0.23%) |
Feb 06, 2018 | 4.310 | 4.430 | 4.200 | 4.380 | 365,304 | -0.06(-1.35%) |
Feb 05, 2018 | 4.620 | 4.650 | 4.390 | 4.440 | 255,505 | -0.17(-3.69%) |
Feb 02, 2018 | 4.690 | 4.740 | 4.578 | 4.610 | 233,082 | -0.06(-1.28%) |
Feb 01, 2018 | 4.600 | 4.740 | 4.550 | 4.670 | 202,358 | +0.04(+0.86%) |
Jan 31, 2018 | 4.870 | 4.879 | 4.630 | 4.630 | 266,906 | -0.21(-4.34%) |
Jan 30, 2018 | 4.870 | 4.870 | 4.850 | 4.840 | 191,502 | -0.06(-1.22%) |
Jan 29, 2018 | 4.820 | 4.910 | 4.770 | 4.900 | 179,666 | +0.07(+1.45%) |
Jan 26, 2018 | 4.830 | 4.880 | 4.760 | 4.830 | 219,236 | +0.00(+0.00%) |
Jan 25, 2018 | 4.870 | 4.890 | 4.775 | 4.830 | 176,683 | +0.00(+0.00%) |
Jan 24, 2018 | 4.970 | 4.990 | 4.760 | 4.830 | 254,237 | -0.10(-2.03%) |
Jan 23, 2018 | 4.750 | 4.980 | 4.630 | 4.930 | 635,903 | +0.18(+3.79%) |
Jan 22, 2018 | 4.750 | 4.840 | 4.700 | 4.750 | 573,013 | +0.00(+0.00%) |
Jan 19, 2018 | 4.920 | 4.920 | 4.670 | 4.750 | 775,740 | -0.16(-3.26%) |
Jan 18, 2018 | 5.020 | 5.059 | 4.880 | 4.910 | 332,184 | -0.09(-1.80%) |
Jan 17, 2018 | 5.140 | 5.140 | 4.970 | 5.000 | 530,535 | -0.07(-1.38%) |
Jan 16, 2018 | 5.250 | 5.260 | 4.900 | 5.070 | 2,342,593 | -0.15(-2.87%) |
Jan 12, 2018 | 5.220 | 5.220 | 5.220 | 0 | -0.07(-1.32%) | |
Jan 11, 2018 | 5.250 | 5.379 | 5.250 | 5.290 | 462,029 | +0.04(+0.76%) |
Jan 10, 2018 | 5.060 | 5.280 | 5.057 | 5.250 | 330,206 | +0.14(+2.74%) |
Jan 09, 2018 | 5.050 | 5.110 | 4.940 | 5.110 | 2,425,694 | +0.09(+1.79%) |
Jan 08, 2018 | 5.200 | 5.200 | 4.810 | 5.020 | 772,822 | -0.19(-3.65%) |
Jan 05, 2018 | 5.340 | 5.340 | 5.160 | 5.210 | 207,789 | -0.04(-0.76%) |
Jan 04, 2018 | 5.330 | 5.330 | 5.050 | 5.250 | 478,318 | -0.03(-0.57%) |
Jan 03, 2018 | 5.350 | 5.400 | 5.240 | 5.280 | 276,520 | -0.05(-0.94%) |