Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.870 | 3.870 | 3.870 | 0 | -0.08(-2.03%) | |
Mar 28, 2018 | 3.950 | 4.350 | 3.880 | 3.950 | 137,844 | +0.08(+2.07%) |
Mar 27, 2018 | 4.160 | 4.260 | 3.830 | 3.870 | 169,091 | -0.33(-7.86%) |
Mar 26, 2018 | 3.860 | 4.210 | 3.800 | 4.200 | 170,205 | +0.39(+10.24%) |
Mar 23, 2018 | 3.870 | 3.900 | 3.770 | 3.810 | 76,649 | -0.04(-1.04%) |
Mar 22, 2018 | 3.940 | 3.950 | 3.820 | 3.850 | 56,846 | -0.10(-2.53%) |
Mar 21, 2018 | 3.930 | 4.010 | 3.910 | 3.950 | 41,834 | +0.06(+1.54%) |
Mar 20, 2018 | 4.020 | 4.067 | 3.890 | 3.890 | 78,743 | -0.12(-2.99%) |
Mar 19, 2018 | 4.170 | 4.210 | 3.970 | 4.010 | 69,579 | -0.17(-4.07%) |
Mar 16, 2018 | 3.900 | 4.220 | 3.880 | 4.180 | 191,530 | +0.27(+6.91%) |
Mar 15, 2018 | 4.040 | 4.080 | 3.900 | 3.910 | 81,673 | -0.13(-3.22%) |
Mar 14, 2018 | 3.900 | 4.180 | 3.890 | 4.040 | 122,013 | +0.23(+6.04%) |
Mar 13, 2018 | 3.820 | 3.890 | 3.790 | 3.810 | 122,189 | -0.07(-1.80%) |
Mar 12, 2018 | 3.830 | 3.890 | 3.740 | 3.880 | 57,286 | +0.02(+0.52%) |
Mar 09, 2018 | 3.840 | 3.900 | 3.740 | 3.860 | 88,917 | +0.03(+0.78%) |
Mar 08, 2018 | 3.860 | 3.900 | 3.815 | 3.830 | 137,136 | +0.00(+0.00%) |
Mar 07, 2018 | 3.870 | 3.830 | 92,851 | +0.05(+1.32%) | ||
Mar 06, 2018 | 3.830 | 3.850 | 3.730 | 3.780 | 63,377 | -0.02(-0.53%) |
Mar 05, 2018 | 3.810 | 3.865 | 3.760 | 3.800 | 53,188 | -0.03(-0.78%) |
Mar 02, 2018 | 3.730 | 3.850 | 3.730 | 3.830 | 75,289 | +0.09(+2.41%) |
Mar 01, 2018 | 3.680 | 3.840 | 3.640 | 3.740 | 226,382 | +0.04(+1.08%) |
Feb 28, 2018 | 3.750 | 3.880 | 3.700 | 3.700 | 132,925 | -0.05(-1.33%) |
Feb 27, 2018 | 3.829 | 3.850 | 3.750 | 3.750 | 50,520 | -0.09(-2.34%) |
Feb 26, 2018 | 3.910 | 3.910 | 3.770 | 3.840 | 58,781 | -0.07(-1.79%) |
Feb 23, 2018 | 3.710 | 4.220 | 3.710 | 3.910 | 261,632 | +0.20(+5.39%) |
Feb 22, 2018 | 3.790 | 3.790 | 3.690 | 3.710 | 87,206 | -0.03(-0.80%) |
Feb 21, 2018 | 3.650 | 3.790 | 3.650 | 3.740 | 181,330 | +0.14(+3.89%) |
Feb 20, 2018 | 3.650 | 3.718 | 3.510 | 3.600 | 132,281 | -0.06(-1.64%) |
Feb 16, 2018 | 3.660 | 3.660 | 3.660 | 0 | -0.15(-3.94%) | |
Feb 15, 2018 | 3.760 | 3.810 | 3.670 | 3.810 | 182,851 | +0.09(+2.42%) |
Feb 14, 2018 | 3.550 | 3.800 | 3.540 | 3.720 | 403,838 | +0.11(+3.05%) |
Feb 13, 2018 | 3.690 | 3.830 | 3.560 | 3.610 | 319,639 | -0.02(-0.55%) |
Feb 12, 2018 | 3.830 | 3.850 | 3.600 | 3.630 | 248,882 | -0.24(-6.20%) |
Feb 09, 2018 | 4.500 | 4.500 | 3.860 | 3.870 | 197,949 | -0.63(-14.00%) |
Feb 08, 2018 | 4.590 | 4.630 | 4.490 | 4.500 | 144,896 | -0.10(-2.17%) |
Feb 07, 2018 | 4.490 | 4.640 | 4.480 | 4.600 | 77,171 | +0.07(+1.55%) |
Feb 06, 2018 | 4.440 | 4.680 | 4.410 | 4.530 | 159,329 | +0.03(+0.67%) |
Feb 05, 2018 | 4.610 | 4.627 | 4.450 | 4.500 | 168,701 | -0.14(-3.02%) |
Feb 02, 2018 | 4.740 | 4.840 | 4.600 | 4.640 | 110,212 | -0.14(-2.93%) |
Feb 01, 2018 | 4.790 | 4.870 | 4.710 | 4.780 | 123,979 | -0.03(-0.62%) |
Jan 31, 2018 | 4.950 | 4.990 | 4.800 | 4.810 | 154,387 | -0.14(-2.83%) |
Jan 30, 2018 | 5.000 | 5.000 | 5.000 | 4.950 | 60,612 | -0.07(-1.39%) |
Jan 29, 2018 | 5.100 | 5.100 | 4.990 | 5.020 | 78,335 | -0.10(-1.95%) |
Jan 26, 2018 | 5.090 | 5.140 | 5.050 | 5.120 | 88,010 | +0.05(+0.99%) |
Jan 25, 2018 | 5.050 | 5.090 | 5.040 | 5.070 | 85,027 | +0.02(+0.40%) |
Jan 24, 2018 | 5.110 | 5.150 | 4.990 | 5.050 | 194,664 | -0.07(-1.37%) |
Jan 23, 2018 | 5.120 | 5.130 | 5.010 | 5.120 | 263,394 | +0.00(+0.00%) |
Jan 22, 2018 | 4.840 | 5.130 | 4.810 | 5.120 | 219,841 | +0.28(+5.79%) |
Jan 19, 2018 | 4.610 | 4.840 | 4.600 | 4.840 | 294,852 | +0.20(+4.31%) |
Jan 18, 2018 | 4.620 | 4.680 | 4.590 | 4.640 | 147,174 | +0.02(+0.43%) |
Jan 17, 2018 | 4.630 | 4.670 | 4.580 | 4.620 | 112,332 | +0.00(+0.00%) |
Jan 16, 2018 | 4.740 | 4.850 | 4.620 | 4.620 | 90,481 | -0.11(-2.33%) |
Jan 12, 2018 | 4.730 | 4.730 | 4.730 | 0 | -0.14(-2.87%) | |
Jan 11, 2018 | 4.720 | 4.910 | 4.700 | 4.870 | 101,035 | +0.14(+2.96%) |
Jan 10, 2018 | 4.730 | 4.730 | 4.650 | 4.730 | 71,746 | -0.02(-0.42%) |
Jan 09, 2018 | 4.770 | 4.852 | 4.680 | 4.750 | 80,922 | -0.02(-0.42%) |
Jan 08, 2018 | 4.860 | 4.880 | 4.760 | 4.770 | 61,676 | -0.10(-2.05%) |
Jan 05, 2018 | 4.840 | 4.890 | 4.710 | 4.870 | 100,027 | +0.07(+1.46%) |
Jan 04, 2018 | 4.740 | 4.870 | 4.673 | 4.800 | 75,269 | +0.10(+2.13%) |
Jan 03, 2018 | 4.640 | 4.800 | 4.610 | 4.700 | 118,976 | +0.04(+0.86%) |