Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.450 | 4.500 | 4.210 | 4.220 | 54,743 | -0.22(-4.95%) |
Feb 27, 2018 | 4.360 | 4.490 | 4.340 | 4.440 | 42,858 | +0.06(+1.37%) |
Feb 26, 2018 | 4.420 | 4.420 | 4.250 | 4.380 | 42,378 | -0.04(-0.90%) |
Feb 23, 2018 | 4.350 | 4.440 | 4.250 | 4.420 | 37,801 | +0.05(+1.14%) |
Feb 22, 2018 | 4.000 | 4.370 | 4.000 | 4.370 | 58,081 | -0.07(-1.58%) |
Feb 21, 2018 | 4.490 | 4.500 | 4.400 | 4.440 | 22,526 | +0.01(+0.23%) |
Feb 20, 2018 | 4.520 | 4.600 | 4.370 | 4.430 | 377,554 | -0.07(-1.56%) |
Feb 16, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.500 | 4.510 | 4.430 | 4.500 | 48,719 | +0.02(+0.45%) |
Feb 14, 2018 | 4.560 | 4.560 | 4.450 | 4.480 | 645,577 | -0.06(-1.43%) |
Feb 13, 2018 | 4.450 | 4.599 | 4.450 | 4.545 | 377,177 | +0.10(+2.36%) |
Feb 12, 2018 | 4.320 | 4.534 | 4.279 | 4.440 | 90,375 | +0.15(+3.50%) |
Feb 09, 2018 | 4.240 | 4.339 | 4.140 | 4.290 | 84,600 | +0.08(+1.90%) |
Feb 08, 2018 | 4.229 | 4.310 | 4.150 | 4.210 | 57,783 | -0.02(-0.47%) |
Feb 07, 2018 | 4.170 | 4.170 | 4.230 | 47,529 | +0.06(+1.44%) | |
Feb 06, 2018 | 4.080 | 4.250 | 3.960 | 4.170 | 19,460 | +0.03(+0.72%) |
Feb 05, 2018 | 4.360 | 4.360 | 4.120 | 4.140 | 69,279 | -0.26(-5.91%) |
Feb 02, 2018 | 4.490 | 4.500 | 4.370 | 4.400 | 39,112 | -0.08(-1.79%) |
Feb 01, 2018 | 4.350 | 4.570 | 4.340 | 4.480 | 127,514 | +0.13(+2.99%) |
Jan 31, 2018 | 4.240 | 4.350 | 4.240 | 4.350 | 68,537 | +0.10(+2.35%) |
Jan 30, 2018 | 4.230 | 4.230 | 4.200 | 4.250 | 63,366 | +0.04(+0.95%) |
Jan 29, 2018 | 4.220 | 4.230 | 4.200 | 4.210 | 28,725 | -0.03(-0.71%) |
Jan 26, 2018 | 4.320 | 4.330 | 4.210 | 4.240 | 22,840 | -0.08(-1.85%) |
Jan 25, 2018 | 4.220 | 4.320 | 4.210 | 4.320 | 25,867 | +0.06(+1.41%) |
Jan 24, 2018 | 4.230 | 4.340 | 4.200 | 4.260 | 34,644 | +0.04(+0.95%) |
Jan 23, 2018 | 4.220 | 4.280 | 4.200 | 4.220 | 22,462 | +0.03(+0.72%) |
Jan 22, 2018 | 4.115 | 4.210 | 4.110 | 4.190 | 33,716 | +0.08(+1.95%) |
Jan 19, 2018 | 4.100 | 4.190 | 4.100 | 4.110 | 11,350 | +0.01(+0.24%) |
Jan 18, 2018 | 4.190 | 4.360 | 4.050 | 4.100 | 60,892 | -0.14(-3.30%) |
Jan 17, 2018 | 4.370 | 4.370 | 4.120 | 4.240 | 64,481 | -0.13(-2.97%) |
Jan 16, 2018 | 4.350 | 4.500 | 4.330 | 4.370 | 67,840 | -0.08(-1.80%) |
Jan 12, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.01(-0.22%) | |
Jan 11, 2018 | 4.250 | 4.520 | 4.250 | 4.460 | 373,952 | +0.09(+2.06%) |
Jan 10, 2018 | 4.570 | 4.610 | 4.340 | 4.370 | 27,474 | -0.19(-4.17%) |
Jan 09, 2018 | 4.700 | 4.700 | 4.550 | 4.560 | 58,645 | +0.00(+0.00%) |
Jan 08, 2018 | 4.490 | 4.690 | 4.490 | 4.560 | 38,307 | +0.01(+0.22%) |
Jan 05, 2018 | 4.450 | 4.600 | 4.413 | 4.550 | 40,454 | +0.10(+2.25%) |
Jan 04, 2018 | 4.410 | 4.450 | 4.360 | 4.450 | 36,683 | +0.04(+0.91%) |
Jan 03, 2018 | 4.350 | 4.420 | 4.350 | 4.410 | 46,045 | +0.07(+1.61%) |
Jan 02, 2018 | 4.440 | 4.440 | 4.310 | 4.340 | 25,509 | -0.02(-0.46%) |
Dec 29, 2017 | 4.360 | 4.360 | 4.360 | 0 | -0.02(-0.46%) | |
Dec 28, 2017 | 4.230 | 4.390 | 4.210 | 4.380 | 58,220 | +0.17(+4.04%) |
Dec 27, 2017 | 4.080 | 4.250 | 4.010 | 4.210 | 63,769 | +0.16(+3.95%) |
Dec 26, 2017 | 4.080 | 4.200 | 4.010 | 4.050 | 55,805 | -0.04(-0.98%) |
Dec 22, 2017 | 4.020 | 4.200 | 4.010 | 4.090 | 26,626 | +0.06(+1.49%) |
Dec 21, 2017 | 4.060 | 4.200 | 4.010 | 4.030 | 50,654 | -0.03(-0.74%) |
Dec 20, 2017 | 4.040 | 4.121 | 4.030 | 4.060 | 63,350 | +0.03(+0.74%) |
Dec 19, 2017 | 4.040 | 4.060 | 4.000 | 4.030 | 148,819 | +0.00(+0.00%) |
Dec 18, 2017 | 3.980 | 4.060 | 3.980 | 4.030 | 66,436 | +0.07(+1.77%) |
Dec 15, 2017 | 3.950 | 4.050 | 3.950 | 3.960 | 45,735 | +0.01(+0.25%) |
Dec 14, 2017 | 4.000 | 4.100 | 3.930 | 3.950 | 33,378 | -0.07(-1.74%) |
Dec 13, 2017 | 4.030 | 4.060 | 3.898 | 4.020 | 22,435 | -0.02(-0.50%) |
Dec 12, 2017 | 4.050 | 4.160 | 4.030 | 4.040 | 191,885 | +0.01(+0.25%) |
Dec 11, 2017 | 4.010 | 4.070 | 4.010 | 4.030 | 65,823 | +0.03(+0.75%) |
Dec 08, 2017 | 3.990 | 4.070 | 3.920 | 4.000 | 47,082 | +0.08(+2.04%) |
Dec 07, 2017 | 3.820 | 3.980 | 3.820 | 3.920 | 45,753 | +0.10(+2.62%) |
Dec 06, 2017 | 3.950 | 4.440 | 3.820 | 3.820 | 143,576 | -0.16(-4.02%) |
Dec 05, 2017 | 4.000 | 4.183 | 3.981 | 3.980 | 113,388 | +0.00(+0.00%) |
Dec 04, 2017 | 4.010 | 4.020 | 3.980 | 3.980 | 70,943 | -0.02(-0.50%) |