Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.042 | 4.042 | 4.042 | 0 | +0.05(+1.23%) | |
Mar 28, 2018 | 4.288 | 4.288 | 3.943 | 3.993 | 30,505 | -0.20(-4.73%) |
Mar 27, 2018 | 4.239 | 4.246 | 4.190 | 4.191 | 4,426 | -0.15(-3.38%) |
Mar 26, 2018 | 4.239 | 4.436 | 4.180 | 4.338 | 11,245 | +0.10(+2.33%) |
Mar 23, 2018 | 4.141 | 4.239 | 4.141 | 4.239 | 22,886 | +0.00(+0.00%) |
Mar 22, 2018 | 4.240 | 4.240 | 4.198 | 4.239 | 2,506 | -0.03(-0.81%) |
Mar 21, 2018 | 4.274 | 4.323 | 4.274 | 4.274 | 3,758 | +0.05(+1.16%) |
Mar 20, 2018 | 4.323 | 4.372 | 4.126 | 4.225 | 20,602 | -0.10(-2.27%) |
Mar 19, 2018 | 4.323 | 4.372 | 4.323 | 4.323 | 1,713 | +0.00(+0.00%) |
Mar 16, 2018 | 4.225 | 4.421 | 4.225 | 4.323 | 3,630 | +0.00(+0.00%) |
Mar 15, 2018 | 4.175 | 4.421 | 4.175 | 4.323 | 8,516 | +0.10(+2.33%) |
Mar 14, 2018 | 4.372 | 4.372 | 4.225 | 4.225 | 1,755 | -0.05(-1.15%) |
Mar 13, 2018 | 4.274 | 4.323 | 4.274 | 4.274 | 2,293 | -0.08(-1.83%) |
Mar 12, 2018 | 4.274 | 4.421 | 4.274 | 4.353 | 12,753 | -0.07(-1.53%) |
Mar 09, 2018 | 4.421 | 4.421 | 4.421 | 4.421 | 318 | +0.05(+1.12%) |
Mar 08, 2018 | 4.372 | 4.372 | 4.372 | 4.372 | 326 | +0.05(+1.14%) |
Mar 07, 2018 | 4.372 | 4.421 | 4.323 | 4.323 | 2,715 | +0.00(+0.00%) |
Mar 06, 2018 | 4.335 | 4.372 | 4.274 | 4.323 | 4,828 | -0.05(-1.12%) |
Mar 05, 2018 | 4.323 | 4.372 | 4.274 | 4.372 | 4,261 | +0.00(+0.00%) |
Mar 02, 2018 | 4.274 | 4.421 | 4.274 | 4.372 | 3,075 | -0.05(-1.11%) |
Mar 01, 2018 | 4.372 | 4.470 | 4.372 | 4.421 | 10,666 | +0.00(+0.00%) |
Feb 28, 2018 | 4.470 | 4.519 | 4.372 | 4.421 | 9,943 | +0.00(+0.00%) |
Feb 27, 2018 | 4.568 | 4.568 | 4.421 | 4.421 | 6,774 | -0.15(-3.23%) |
Feb 26, 2018 | 4.568 | 4.617 | 4.568 | 4.568 | 4,909 | -0.05(-1.06%) |
Feb 23, 2018 | 4.519 | 4.617 | 4.495 | 4.617 | 11,074 | +0.10(+2.17%) |
Feb 22, 2018 | 4.470 | 4.519 | 4.391 | 4.519 | 11,424 | +0.20(+4.55%) |
Feb 21, 2018 | 4.175 | 4.323 | 4.175 | 4.323 | 23,673 | +0.20(+4.76%) |
Feb 20, 2018 | 4.126 | 4.225 | 4.077 | 4.126 | 15,204 | +0.00(+0.00%) |
Feb 16, 2018 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.151 | 4.225 | 4.126 | 4.126 | 5,224 | +0.00(+0.00%) |
Feb 14, 2018 | 4.175 | 4.175 | 4.126 | 4.126 | 8,707 | -0.05(-1.18%) |
Feb 13, 2018 | 4.181 | 4.181 | 4.175 | 4.175 | 632 | +0.00(+0.00%) |
Feb 12, 2018 | 4.175 | 4.225 | 4.175 | 4.175 | 1,842 | -0.05(-1.16%) |
Feb 09, 2018 | 4.234 | 4.268 | 4.077 | 4.225 | 12,871 | +0.05(+1.18%) |
Feb 08, 2018 | 4.617 | 4.617 | 4.126 | 4.175 | 20,261 | -0.44(-9.56%) |
Feb 07, 2018 | 4.593 | 4.593 | 4.617 | 110 | +0.02(+0.51%) | |
Feb 06, 2018 | 4.519 | 4.593 | 4.519 | 4.593 | 10,071 | +0.07(+1.63%) |
Feb 05, 2018 | 4.568 | 4.568 | 4.519 | 21,244 | -0.05(-1.08%) | |
Feb 02, 2018 | 4.568 | 4.568 | 4.519 | 4.568 | 3,098 | -0.02(-0.54%) |
Feb 01, 2018 | 4.593 | 4.593 | 4.593 | 4.593 | 228 | -0.02(-0.53%) |
Jan 31, 2018 | 4.667 | 4.667 | 4.617 | 4.617 | 5,603 | +0.05(+1.08%) |
Jan 30, 2018 | 4.519 | 4.568 | 4.519 | 4.568 | 2,927 | -0.05(-1.06%) |
Jan 29, 2018 | 4.519 | 4.617 | 4.519 | 4.617 | 2,583 | +0.00(+0.00%) |
Jan 26, 2018 | 4.519 | 4.678 | 4.519 | 4.617 | 20,352 | +0.07(+1.62%) |
Jan 25, 2018 | 4.519 | 4.617 | 4.519 | 4.544 | 2,072 | +0.02(+0.54%) |
Jan 24, 2018 | 4.617 | 4.617 | 4.470 | 4.519 | 13,182 | -0.10(-2.13%) |
Jan 23, 2018 | 4.421 | 4.667 | 4.421 | 4.617 | 27,325 | +0.17(+3.87%) |
Jan 22, 2018 | 4.421 | 4.470 | 4.421 | 4.446 | 6,381 | -0.02(-0.55%) |
Jan 19, 2018 | 4.519 | 4.519 | 4.421 | 4.470 | 27,126 | -0.10(-2.15%) |
Jan 18, 2018 | 4.568 | 4.519 | 4.568 | 8,246 | +0.00(+0.00%) | |
Jan 17, 2018 | 4.716 | 4.716 | 4.519 | 4.568 | 23,101 | -0.15(-3.12%) |
Jan 16, 2018 | 4.716 | 4.716 | 4.667 | 4.716 | 31,168 | +0.05(+1.05%) |
Jan 12, 2018 | 4.667 | 4.667 | 4.667 | 0 | -0.10(-2.06%) | |
Jan 11, 2018 | 4.667 | 4.765 | 4.667 | 4.765 | 7,359 | +0.05(+1.04%) |
Jan 10, 2018 | 4.765 | 4.765 | 4.667 | 4.716 | 16,757 | +0.00(+0.00%) |
Jan 09, 2018 | 4.716 | 4.763 | 4.667 | 4.716 | 14,052 | +0.00(+0.00%) |
Jan 08, 2018 | 4.667 | 4.716 | 4.575 | 4.716 | 6,477 | +0.05(+1.05%) |
Jan 05, 2018 | 4.717 | 4.765 | 4.592 | 4.667 | 12,099 | -0.10(-2.06%) |
Jan 04, 2018 | 4.716 | 4.765 | 4.593 | 4.765 | 13,314 | +0.07(+1.57%) |
Jan 03, 2018 | 4.863 | 4.863 | 4.667 | 4.691 | 12,035 | -0.17(-3.54%) |