Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.650 | 3.890 | 3.600 | 3.870 | 156,855 | +0.27(+7.50%) |
Feb 27, 2018 | 3.660 | 3.680 | 3.430 | 3.600 | 104,631 | -0.06(-1.64%) |
Feb 26, 2018 | 3.410 | 3.680 | 3.360 | 3.660 | 125,242 | +0.26(+7.65%) |
Feb 23, 2018 | 3.370 | 3.470 | 3.250 | 3.400 | 480,099 | +0.03(+0.89%) |
Feb 22, 2018 | 3.450 | 3.470 | 3.310 | 3.370 | 179,646 | -0.13(-3.71%) |
Feb 21, 2018 | 3.210 | 3.500 | 3.210 | 3.500 | 41,279 | +0.05(+1.45%) |
Feb 20, 2018 | 3.410 | 3.460 | 3.170 | 3.450 | 46,116 | +0.00(+0.00%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.440 | 3.440 | 3.340 | 3.450 | 10,771 | +0.00(+0.00%) |
Feb 14, 2018 | 3.290 | 3.500 | 3.210 | 3.450 | 82,232 | +0.22(+6.81%) |
Feb 13, 2018 | 3.220 | 3.340 | 3.167 | 3.230 | 25,203 | -0.01(-0.31%) |
Feb 12, 2018 | 3.120 | 3.400 | 3.120 | 3.240 | 53,894 | +0.13(+4.18%) |
Feb 09, 2018 | 3.160 | 3.285 | 2.850 | 3.110 | 78,919 | +0.03(+0.97%) |
Feb 08, 2018 | 3.116 | 3.410 | 3.080 | 3.080 | 20,761 | -0.10(-3.14%) |
Feb 07, 2018 | 3.230 | 3.300 | 3.080 | 3.180 | 96,505 | -0.03(-0.93%) |
Feb 06, 2018 | 3.040 | 3.410 | 3.040 | 3.210 | 83,515 | +0.08(+2.56%) |
Feb 05, 2018 | 3.290 | 3.490 | 3.100 | 3.130 | 46,345 | -0.23(-6.85%) |
Feb 02, 2018 | 3.070 | 3.422 | 3.380 | 3.360 | 102,527 | -0.02(-0.59%) |
Feb 01, 2018 | 3.379 | 3.610 | 3.206 | 3.380 | 81,971 | +0.04(+1.20%) |
Jan 31, 2018 | 3.500 | 3.760 | 3.340 | 3.340 | 115,377 | -0.11(-3.19%) |
Jan 30, 2018 | 3.880 | 3.880 | 3.390 | 3.450 | 137,119 | -0.41(-10.62%) |
Jan 29, 2018 | 3.960 | 4.040 | 3.800 | 3.860 | 108,716 | -0.06(-1.53%) |
Jan 26, 2018 | 3.830 | 4.040 | 3.630 | 3.920 | 200,326 | +0.16(+4.26%) |
Jan 25, 2018 | 3.480 | 4.030 | 3.430 | 3.760 | 289,118 | +0.26(+7.43%) |
Jan 24, 2018 | 3.430 | 3.633 | 3.390 | 3.500 | 62,796 | +0.06(+1.74%) |
Jan 23, 2018 | 3.310 | 3.570 | 3.300 | 3.440 | 158,134 | +0.16(+4.88%) |
Jan 22, 2018 | 3.180 | 3.390 | 3.150 | 3.280 | 99,095 | +0.08(+2.50%) |
Jan 19, 2018 | 3.330 | 3.330 | 3.151 | 3.200 | 60,135 | +0.00(+0.00%) |
Jan 18, 2018 | 3.300 | 3.400 | 3.100 | 3.200 | 86,803 | -0.13(-3.90%) |
Jan 17, 2018 | 3.380 | 3.630 | 3.160 | 3.330 | 110,615 | -0.03(-0.89%) |
Jan 16, 2018 | 3.490 | 3.555 | 3.310 | 3.360 | 81,022 | -0.09(-2.61%) |
Jan 12, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.15(-4.17%) | |
Jan 11, 2018 | 3.370 | 3.900 | 3.360 | 3.600 | 341,795 | +0.23(+6.82%) |
Jan 10, 2018 | 3.430 | 3.370 | 62,186 | +0.20(+6.31%) | ||
Jan 09, 2018 | 3.160 | 3.359 | 3.031 | 3.170 | 27,720 | +0.01(+0.32%) |
Jan 08, 2018 | 3.380 | 3.380 | 3.061 | 3.160 | 175,867 | -0.22(-6.51%) |
Jan 05, 2018 | 3.010 | 3.420 | 2.950 | 3.380 | 504,347 | +0.35(+11.55%) |
Jan 04, 2018 | 2.900 | 3.140 | 2.730 | 3.030 | 199,125 | +0.13(+4.48%) |
Jan 03, 2018 | 2.900 | 2.910 | 2.725 | 2.900 | 83,952 | +0.13(+4.69%) |
Jan 02, 2018 | 2.660 | 2.840 | 2.570 | 2.770 | 80,422 | +0.11(+4.14%) |
Dec 29, 2017 | 2.660 | 2.660 | 2.660 | 0 | -0.08(-2.92%) | |
Dec 28, 2017 | 2.690 | 2.740 | 2.510 | 2.740 | 228,330 | +0.07(+2.62%) |
Dec 27, 2017 | 2.680 | 2.880 | 2.630 | 2.670 | 83,190 | -0.03(-1.11%) |
Dec 26, 2017 | 2.860 | 2.900 | 2.700 | 2.700 | 340,197 | -0.18(-6.25%) |
Dec 22, 2017 | 2.890 | 3.140 | 2.700 | 2.880 | 355,946 | +0.01(+0.35%) |
Dec 21, 2017 | 2.850 | 3.070 | 2.831 | 2.870 | 251,929 | -0.01(-0.35%) |
Dec 20, 2017 | 2.840 | 3.230 | 2.730 | 2.880 | 588,010 | -0.50(-14.79%) |
Dec 19, 2017 | 2.300 | 3.590 | 2.300 | 3.380 | 4,361,283 | +1.30(+62.50%) |
Dec 18, 2017 | 2.150 | 2.230 | 2.070 | 2.080 | 87,910 | -0.06(-2.80%) |
Dec 15, 2017 | 2.250 | 2.260 | 2.100 | 2.140 | 60,949 | -0.09(-4.04%) |
Dec 14, 2017 | 2.180 | 2.300 | 2.180 | 2.230 | 101,932 | +0.06(+2.76%) |
Dec 13, 2017 | 2.150 | 2.200 | 2.070 | 2.170 | 139,914 | +0.05(+2.36%) |
Dec 12, 2017 | 2.230 | 2.250 | 2.080 | 2.120 | 168,133 | -0.09(-4.07%) |
Dec 11, 2017 | 2.320 | 2.440 | 2.200 | 2.210 | 108,624 | -0.09(-3.91%) |
Dec 08, 2017 | 2.260 | 2.340 | 2.150 | 2.300 | 209,298 | +0.05(+2.22%) |
Dec 07, 2017 | 2.340 | 2.410 | 2.250 | 2.250 | 140,374 | -0.08(-3.43%) |
Dec 06, 2017 | 2.360 | 2.360 | 2.260 | 2.330 | 82,801 | -0.01(-0.43%) |
Dec 05, 2017 | 2.400 | 2.440 | 2.280 | 2.340 | 76,370 | -0.13(-5.26%) |
Dec 04, 2017 | 2.490 | 2.619 | 2.440 | 2.470 | 87,946 | -0.01(-0.40%) |