Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.969 | 4.021 | 3.912 | 3.925 | 442,239 | +0.02(+0.49%) |
Feb 27, 2018 | 4.149 | 4.149 | 3.899 | 3.905 | 1,698,879 | -0.24(-5.87%) |
Feb 26, 2018 | 4.066 | 4.155 | 4.066 | 4.149 | 797,706 | +0.11(+2.70%) |
Feb 23, 2018 | 3.976 | 4.066 | 3.944 | 4.040 | 1,266,737 | +0.08(+1.94%) |
Feb 22, 2018 | 4.008 | 3.963 | 824,989 | +0.15(+3.87%) | ||
Feb 21, 2018 | 3.873 | 3.925 | 3.803 | 3.816 | 1,025,731 | -0.07(-1.82%) |
Feb 20, 2018 | 3.957 | 3.957 | 3.803 | 3.886 | 1,525,709 | -0.06(-1.62%) |
Feb 16, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.02(-0.48%) | |
Feb 15, 2018 | 3.873 | 3.969 | 3.873 | 3.969 | 868,474 | +0.12(+3.00%) |
Feb 14, 2018 | 3.886 | 3.899 | 3.816 | 3.854 | 698,229 | -0.04(-1.15%) |
Feb 13, 2018 | 3.918 | 3.943 | 3.880 | 3.899 | 640,985 | -0.01(-0.33%) |
Feb 12, 2018 | 3.854 | 3.925 | 3.841 | 3.912 | 565,730 | +0.07(+1.84%) |
Feb 09, 2018 | 3.860 | 3.892 | 3.771 | 3.841 | 1,076,963 | +0.04(+1.01%) |
Feb 08, 2018 | 3.931 | 4.021 | 3.790 | 3.803 | 864,073 | -0.14(-3.58%) |
Feb 07, 2018 | 3.976 | 4.034 | 3.931 | 3.944 | 802,156 | -0.01(-0.16%) |
Feb 06, 2018 | 3.969 | 4.008 | 3.921 | 3.950 | 686,527 | -0.06(-1.60%) |
Feb 05, 2018 | 4.021 | 4.168 | 3.989 | 4.014 | 416,304 | -0.04(-1.11%) |
Feb 02, 2018 | 4.059 | 4.104 | 4.040 | 4.059 | 509,102 | -0.01(-0.16%) |
Feb 01, 2018 | 4.046 | 4.123 | 3.989 | 4.066 | 497,158 | +0.03(+0.63%) |
Jan 31, 2018 | 4.046 | 4.062 | 3.995 | 4.040 | 510,942 | +0.01(+0.32%) |
Jan 30, 2018 | 4.091 | 4.091 | 3.982 | 4.027 | 323,924 | -0.07(-1.72%) |
Jan 29, 2018 | 4.155 | 4.155 | 4.078 | 4.098 | 230,871 | -0.05(-1.24%) |
Jan 26, 2018 | 4.175 | 4.175 | 4.085 | 4.149 | 421,586 | +0.01(+0.15%) |
Jan 25, 2018 | 4.091 | 4.187 | 4.078 | 4.143 | 615,733 | +0.08(+1.89%) |
Jan 24, 2018 | 3.995 | 4.098 | 3.950 | 4.066 | 465,079 | +0.06(+1.60%) |
Jan 23, 2018 | 3.957 | 4.014 | 3.931 | 4.002 | 266,521 | +0.06(+1.63%) |
Jan 22, 2018 | 3.937 | 3.982 | 3.892 | 3.937 | 368,678 | +0.00(+0.00%) |
Jan 19, 2018 | 3.957 | 3.963 | 3.892 | 3.937 | 319,461 | +0.00(+0.00%) |
Jan 18, 2018 | 3.931 | 3.969 | 3.912 | 3.937 | 552,274 | +0.05(+1.36%) |
Jan 17, 2018 | 3.834 | 3.961 | 3.828 | 3.885 | 393,748 | +0.03(+0.82%) |
Jan 16, 2018 | 3.821 | 3.910 | 3.809 | 3.853 | 616,592 | +0.04(+1.00%) |
Jan 12, 2018 | 3.815 | 3.815 | 3.815 | 0 | -0.03(-0.83%) | |
Jan 11, 2018 | 3.859 | 3.885 | 3.783 | 3.847 | 518,443 | +0.00(+0.00%) |
Jan 10, 2018 | 3.847 | 401,790 | +0.03(+0.66%) | |||
Jan 09, 2018 | 3.885 | 3.885 | 3.796 | 3.821 | 311,172 | -0.04(-0.99%) |
Jan 08, 2018 | 3.770 | 3.923 | 3.764 | 3.859 | 406,025 | +0.06(+1.67%) |
Jan 05, 2018 | 3.739 | 3.821 | 3.739 | 3.796 | 395,181 | +0.02(+0.50%) |
Jan 04, 2018 | 3.809 | 3.847 | 3.764 | 3.777 | 299,021 | +0.00(+0.00%) |
Jan 03, 2018 | 3.885 | 3.904 | 3.745 | 3.777 | 383,014 | -0.07(-1.82%) |
Jan 02, 2018 | 3.650 | 3.853 | 3.650 | 3.847 | 436,643 | +0.24(+6.69%) |
Dec 29, 2017 | 3.605 | 3.605 | 3.605 | 0 | -0.07(-1.90%) | |
Dec 28, 2017 | 3.631 | 3.694 | 3.631 | 3.675 | 201,605 | +0.04(+1.22%) |
Dec 27, 2017 | 3.586 | 3.656 | 3.548 | 3.631 | 203,480 | +0.01(+0.18%) |
Dec 26, 2017 | 3.523 | 3.669 | 3.491 | 3.624 | 255,535 | +0.10(+2.70%) |
Dec 22, 2017 | 3.637 | 3.637 | 3.504 | 3.529 | 397,744 | -0.11(-2.97%) |
Dec 21, 2017 | 3.599 | 3.631 | 3.561 | 3.637 | 336,488 | +0.05(+1.42%) |
Dec 20, 2017 | 3.574 | 3.656 | 3.567 | 3.586 | 504,528 | -0.04(-1.22%) |
Dec 19, 2017 | 3.618 | 3.704 | 3.618 | 3.631 | 977,904 | -0.01(-0.17%) |
Dec 18, 2017 | 3.586 | 3.726 | 3.586 | 3.637 | 1,839,123 | +0.25(+7.50%) |
Dec 15, 2017 | 3.339 | 3.434 | 3.307 | 3.383 | 772,826 | +0.04(+1.33%) |
Dec 14, 2017 | 3.313 | 3.390 | 3.301 | 3.339 | 382,608 | +0.01(+0.19%) |
Dec 13, 2017 | 3.256 | 3.358 | 3.256 | 3.332 | 427,687 | +0.06(+1.94%) |
Dec 12, 2017 | 3.282 | 3.301 | 3.244 | 3.269 | 1,184,488 | -0.03(-0.77%) |
Dec 11, 2017 | 3.301 | 3.320 | 3.275 | 3.294 | 834,314 | +0.00(+0.00%) |
Dec 08, 2017 | 3.244 | 3.329 | 3.244 | 3.294 | 377,344 | +0.04(+1.17%) |
Dec 07, 2017 | 3.263 | 3.288 | 3.193 | 3.256 | 2,361,170 | -0.01(-0.19%) |
Dec 06, 2017 | 3.294 | 3.307 | 3.259 | 3.263 | 694,965 | -0.03(-0.77%) |
Dec 05, 2017 | 3.377 | 3.377 | 3.275 | 3.288 | 656,113 | -0.08(-2.26%) |
Dec 04, 2017 | 3.396 | 3.434 | 3.358 | 3.364 | 473,295 | -0.03(-0.93%) |