Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.238 | 3.252 | 3.182 | 3.189 | 2,215,574 | -0.03(-1.08%) |
Feb 27, 2018 | 3.364 | 3.385 | 3.217 | 3.224 | 2,559,979 | -0.14(-4.16%) |
Feb 26, 2018 | 3.406 | 3.420 | 3.357 | 3.364 | 1,343,060 | -0.02(-0.62%) |
Feb 23, 2018 | 3.343 | 3.392 | 3.336 | 3.385 | 595,597 | +0.06(+1.89%) |
Feb 22, 2018 | 3.329 | 3.371 | 3.322 | 3.322 | 945,101 | +0.00(+0.00%) |
Feb 21, 2018 | 3.336 | 3.385 | 3.322 | 3.322 | 1,065,566 | -0.01(-0.42%) |
Feb 20, 2018 | 3.462 | 3.476 | 3.329 | 3.336 | 1,413,378 | -0.12(-3.44%) |
Feb 16, 2018 | 3.455 | 3.455 | 3.455 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 3.357 | 3.448 | 3.350 | 3.448 | 760,910 | +0.10(+2.92%) |
Feb 14, 2018 | 3.308 | 3.350 | 3.301 | 3.350 | 685,319 | +0.03(+0.84%) |
Feb 13, 2018 | 3.273 | 3.336 | 3.266 | 3.322 | 839,833 | +0.03(+0.85%) |
Feb 12, 2018 | 3.301 | 3.322 | 3.266 | 3.294 | 866,687 | -0.01(-0.21%) |
Feb 09, 2018 | 3.329 | 3.343 | 3.259 | 3.301 | 1,146,911 | -0.01(-0.21%) |
Feb 08, 2018 | 3.273 | 3.343 | 3.238 | 3.308 | 1,058,132 | +0.04(+1.28%) |
Feb 07, 2018 | 3.343 | 3.364 | 3.259 | 3.266 | 1,350,758 | -0.06(-1.89%) |
Feb 06, 2018 | 3.203 | 3.357 | 3.203 | 3.329 | 1,507,700 | +0.02(+0.63%) |
Feb 05, 2018 | 3.350 | 3.350 | 3.210 | 3.308 | 1,767,141 | -0.05(-1.46%) |
Feb 02, 2018 | 3.413 | 3.420 | 3.357 | 3.357 | 1,020,825 | -0.06(-1.84%) |
Feb 01, 2018 | 3.392 | 3.462 | 3.392 | 3.420 | 1,175,185 | +0.02(+0.62%) |
Jan 31, 2018 | 3.483 | 3.504 | 3.382 | 3.399 | 1,746,361 | -0.07(-2.02%) |
Jan 30, 2018 | 3.462 | 3.476 | 3.462 | 3.469 | 1,150,355 | +0.00(+0.00%) |
Jan 29, 2018 | 3.567 | 3.567 | 3.462 | 3.469 | 1,699,420 | -0.10(-2.75%) |
Jan 26, 2018 | 3.665 | 3.665 | 3.553 | 3.567 | 1,421,452 | -0.10(-2.67%) |
Jan 25, 2018 | 3.665 | 3.672 | 3.658 | 3.665 | 782,667 | +0.00(+0.00%) |
Jan 24, 2018 | 3.658 | 3.679 | 3.651 | 3.665 | 468,326 | +0.00(+0.00%) |
Jan 23, 2018 | 3.651 | 3.693 | 3.651 | 3.665 | 551,116 | +0.01(+0.19%) |
Jan 22, 2018 | 3.686 | 3.693 | 3.658 | 3.658 | 485,643 | -0.02(-0.57%) |
Jan 19, 2018 | 3.651 | 3.700 | 3.651 | 3.679 | 763,665 | +0.02(+0.57%) |
Jan 18, 2018 | 3.707 | 3.707 | 3.651 | 3.658 | 707,762 | -0.05(-1.32%) |
Jan 17, 2018 | 3.686 | 3.714 | 3.679 | 3.707 | 606,483 | +0.03(+0.76%) |
Jan 16, 2018 | 3.735 | 3.745 | 3.679 | 3.679 | 853,448 | -0.03(-0.94%) |
Jan 12, 2018 | 3.714 | 3.714 | 3.714 | 0 | -0.02(-0.56%) | |
Jan 11, 2018 | 3.707 | 3.742 | 3.693 | 3.735 | 725,872 | +0.01(+0.38%) |
Jan 10, 2018 | 3.721 | 730,072 | -0.01(-0.19%) | |||
Jan 09, 2018 | 3.749 | 3.763 | 3.728 | 3.728 | 461,993 | -0.03(-0.75%) |
Jan 08, 2018 | 3.763 | 3.784 | 3.742 | 3.756 | 924,185 | -0.01(-0.19%) |
Jan 05, 2018 | 3.714 | 3.763 | 3.714 | 3.763 | 786,492 | +0.05(+1.32%) |
Jan 04, 2018 | 3.714 | 3.754 | 3.710 | 3.714 | 1,178,080 | +0.00(+0.00%) |
Jan 03, 2018 | 3.756 | 3.784 | 3.707 | 3.714 | 958,424 | -0.04(-1.12%) |
Jan 02, 2018 | 3.805 | 3.805 | 3.735 | 3.756 | 1,206,505 | -0.05(-1.29%) |
Dec 29, 2017 | 3.805 | 3.805 | 3.805 | 0 | -0.04(-1.09%) | |
Dec 28, 2017 | 3.833 | 3.861 | 3.819 | 3.847 | 664,275 | +0.02(+0.55%) |
Dec 27, 2017 | 3.812 | 3.846 | 3.812 | 3.826 | 662,927 | +0.01(+0.18%) |
Dec 26, 2017 | 3.792 | 3.832 | 3.792 | 3.819 | 657,802 | +0.03(+0.90%) |
Dec 22, 2017 | 3.805 | 3.812 | 3.785 | 3.785 | 529,813 | -0.01(-0.36%) |
Dec 21, 2017 | 3.792 | 3.819 | 3.785 | 3.798 | 626,841 | +0.03(+0.72%) |
Dec 20, 2017 | 3.771 | 3.798 | 3.757 | 3.771 | 933,249 | +0.02(+0.54%) |
Dec 19, 2017 | 3.846 | 3.873 | 3.751 | 3.751 | 1,190,204 | -0.10(-2.48%) |
Dec 18, 2017 | 3.873 | 3.921 | 3.832 | 3.846 | 1,036,829 | -0.01(-0.18%) |
Dec 15, 2017 | 3.846 | 3.907 | 3.832 | 3.853 | 1,960,730 | +0.03(+0.71%) |
Dec 14, 2017 | 3.839 | 3.860 | 3.805 | 3.826 | 716,963 | -0.01(-0.35%) |
Dec 13, 2017 | 3.805 | 3.866 | 3.798 | 3.839 | 591,573 | +0.03(+0.89%) |
Dec 12, 2017 | 3.798 | 3.822 | 3.792 | 3.805 | 651,666 | +0.01(+0.18%) |
Dec 11, 2017 | 3.832 | 3.839 | 3.792 | 3.798 | 667,016 | -0.03(-0.89%) |
Dec 08, 2017 | 3.832 | 3.839 | 3.798 | 3.832 | 460,064 | +0.00(+0.00%) |
Dec 07, 2017 | 3.846 | 3.877 | 3.826 | 618,983 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.819 | 3.846 | 3.812 | 3.839 | 367,556 | +0.02(+0.53%) |
Dec 05, 2017 | 3.866 | 3.870 | 3.819 | 3.819 | 520,661 | -0.05(-1.23%) |
Dec 04, 2017 | 3.860 | 3.866 | 3.839 | 3.866 | 584,317 | +0.03(+0.89%) |