Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.276 | 4.276 | 4.276 | 0 | +0.04(+1.02%) | |
Mar 28, 2018 | 4.147 | 4.363 | 4.147 | 4.233 | 1,184,449 | +0.04(+1.03%) |
Mar 27, 2018 | 4.319 | 4.363 | 4.147 | 4.190 | 865,530 | -0.13(-3.00%) |
Mar 26, 2018 | 4.233 | 4.363 | 4.147 | 4.319 | 1,013,383 | +0.13(+3.09%) |
Mar 23, 2018 | 4.319 | 4.384 | 4.190 | 4.190 | 858,381 | -0.13(-3.00%) |
Mar 22, 2018 | 4.449 | 4.535 | 4.319 | 4.319 | 2,547,872 | -0.13(-2.91%) |
Mar 21, 2018 | 4.319 | 4.535 | 4.319 | 4.449 | 1,151,682 | +0.13(+3.00%) |
Mar 20, 2018 | 4.622 | 4.622 | 4.276 | 4.319 | 1,607,951 | -0.26(-5.66%) |
Mar 19, 2018 | 4.578 | 4.665 | 4.535 | 4.578 | 1,769,567 | -0.04(-0.93%) |
Mar 16, 2018 | 4.363 | 4.622 | 4.363 | 4.622 | 4,119,253 | +0.22(+4.90%) |
Mar 15, 2018 | 4.449 | 4.514 | 4.233 | 4.406 | 2,224,662 | +0.26(+6.25%) |
Mar 14, 2018 | 4.103 | 4.190 | 4.017 | 4.147 | 1,426,348 | +0.04(+1.05%) |
Mar 13, 2018 | 4.190 | 4.190 | 4.060 | 4.103 | 674,632 | -0.09(-2.06%) |
Mar 12, 2018 | 4.103 | 4.190 | 4.017 | 4.190 | 925,872 | +0.13(+3.19%) |
Mar 09, 2018 | 4.060 | 4.147 | 3.931 | 4.060 | 861,224 | +0.00(+0.00%) |
Mar 08, 2018 | 4.233 | 4.233 | 3.974 | 4.060 | 571,739 | -0.13(-3.09%) |
Mar 07, 2018 | 4.276 | 4.190 | 1,511,748 | +0.04(+1.04%) | ||
Mar 06, 2018 | 4.147 | 4.190 | 4.060 | 4.147 | 1,006,059 | +0.00(+0.00%) |
Mar 05, 2018 | 4.060 | 4.233 | 4.039 | 4.147 | 1,887,026 | +0.09(+2.13%) |
Mar 02, 2018 | 3.801 | 4.060 | 3.671 | 4.060 | 1,196,919 | +0.30(+8.05%) |
Mar 01, 2018 | 3.671 | 3.974 | 3.542 | 3.758 | 2,634,036 | -0.13(-3.33%) |
Feb 28, 2018 | 3.887 | 3.931 | 3.801 | 3.887 | 1,571,834 | +0.04(+1.12%) |
Feb 27, 2018 | 3.974 | 4.103 | 3.844 | 3.844 | 2,217,698 | -0.09(-2.20%) |
Feb 26, 2018 | 4.103 | 4.147 | 3.931 | 3.931 | 866,419 | -0.13(-3.19%) |
Feb 23, 2018 | 4.017 | 4.147 | 3.931 | 4.060 | 702,712 | +0.09(+2.17%) |
Feb 22, 2018 | 3.801 | 4.060 | 3.801 | 3.974 | 962,458 | +0.17(+4.55%) |
Feb 21, 2018 | 3.887 | 4.016 | 3.801 | 3.801 | 1,100,775 | -0.04(-1.12%) |
Feb 20, 2018 | 4.017 | 4.103 | 3.844 | 3.844 | 1,313,726 | -0.22(-5.32%) |
Feb 16, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.04(+1.08%) | |
Feb 15, 2018 | 4.060 | 4.103 | 3.887 | 4.017 | 717,461 | +0.04(+1.09%) |
Feb 14, 2018 | 3.887 | 4.103 | 3.801 | 3.974 | 1,421,236 | +0.04(+1.10%) |
Feb 13, 2018 | 4.017 | 4.147 | 3.887 | 3.931 | 1,193,561 | -0.13(-3.19%) |
Feb 12, 2018 | 4.190 | 4.255 | 4.017 | 4.060 | 991,129 | -0.13(-3.09%) |
Feb 09, 2018 | 4.190 | 4.319 | 4.017 | 4.190 | 1,115,933 | +0.00(+0.00%) |
Feb 08, 2018 | 4.319 | 4.363 | 4.082 | 4.190 | 1,179,348 | -0.09(-2.02%) |
Feb 07, 2018 | 4.060 | 4.406 | 4.037 | 4.276 | 1,404,379 | +0.22(+5.32%) |
Feb 06, 2018 | 3.844 | 4.183 | 3.801 | 4.060 | 1,490,230 | +0.06(+1.62%) |
Feb 05, 2018 | 3.974 | 4.060 | 3.931 | 3.995 | 1,149,186 | -0.02(-0.54%) |
Feb 02, 2018 | 4.103 | 4.168 | 4.017 | 4.017 | 1,024,804 | -0.13(-3.13%) |
Feb 01, 2018 | 4.017 | 4.190 | 3.801 | 4.147 | 2,006,006 | +0.09(+2.13%) |
Jan 31, 2018 | 4.190 | 4.233 | 4.060 | 4.060 | 1,127,787 | -0.13(-3.09%) |
Jan 30, 2018 | 4.276 | 4.319 | 4.112 | 4.190 | 1,207,317 | -0.13(-3.00%) |
Jan 29, 2018 | 4.276 | 4.298 | 4.190 | 4.319 | 1,335,921 | +0.04(+1.01%) |
Jan 26, 2018 | 4.363 | 4.449 | 4.168 | 4.276 | 2,592,478 | -0.04(-1.00%) |
Jan 25, 2018 | 4.449 | 4.492 | 4.276 | 4.319 | 1,825,140 | -0.13(-2.91%) |
Jan 24, 2018 | 4.665 | 4.665 | 4.449 | 4.449 | 1,710,981 | -0.17(-3.74%) |
Jan 23, 2018 | 4.665 | 4.708 | 4.578 | 4.622 | 799,889 | -0.04(-0.93%) |
Jan 22, 2018 | 4.622 | 4.708 | 4.578 | 4.665 | 2,030,943 | +0.04(+0.93%) |
Jan 19, 2018 | 4.578 | 4.708 | 4.535 | 4.622 | 689,400 | +0.04(+0.94%) |
Jan 18, 2018 | 4.622 | 4.686 | 4.578 | 4.578 | 815,456 | -0.04(-0.93%) |
Jan 17, 2018 | 4.578 | 4.665 | 4.535 | 4.622 | 953,656 | +0.04(+0.94%) |
Jan 16, 2018 | 4.708 | 4.708 | 4.493 | 4.578 | 1,287,886 | -0.04(-0.93%) |
Jan 12, 2018 | 4.622 | 4.622 | 4.622 | 0 | -0.17(-3.60%) | |
Jan 11, 2018 | 4.578 | 4.859 | 4.535 | 4.794 | 2,223,493 | +0.22(+4.72%) |
Jan 10, 2018 | 4.535 | 4.643 | 4.427 | 4.578 | 2,245,638 | +0.09(+1.92%) |
Jan 09, 2018 | 4.751 | 4.751 | 4.276 | 4.492 | 3,808,267 | -0.26(-5.45%) |
Jan 08, 2018 | 5.010 | 5.010 | 4.708 | 4.751 | 2,532,619 | -0.09(-1.79%) |
Jan 05, 2018 | 5.054 | 5.097 | 4.665 | 4.838 | 6,954,632 | -0.78(-13.85%) |
Jan 04, 2018 | 5.701 | 5.723 | 5.615 | 5.615 | 1,741,328 | +0.00(+0.00%) |
Jan 03, 2018 | 5.868 | 5.911 | 5.615 | 5.615 | 2,341,632 | -0.21(-3.62%) |