Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.900 | 3.900 | 3.750 | 3.750 | 14,836 | -0.15(-3.85%) |
Feb 27, 2018 | 3.780 | 3.950 | 3.756 | 3.900 | 49,023 | +0.13(+3.45%) |
Feb 26, 2018 | 3.800 | 3.820 | 3.710 | 3.770 | 18,979 | -0.01(-0.26%) |
Feb 23, 2018 | 3.790 | 3.800 | 3.630 | 3.780 | 33,969 | +0.01(+0.27%) |
Feb 22, 2018 | 3.940 | 3.600 | 3.770 | 68,497 | -0.12(-3.08%) | |
Feb 21, 2018 | 3.850 | 3.920 | 3.750 | 3.890 | 34,251 | +0.03(+0.78%) |
Feb 20, 2018 | 3.880 | 3.930 | 3.780 | 3.860 | 35,251 | -0.03(-0.77%) |
Feb 16, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.05(-1.27%) | |
Feb 15, 2018 | 4.100 | 4.100 | 3.930 | 3.940 | 108,794 | -0.08(-1.99%) |
Feb 14, 2018 | 4.000 | 4.080 | 3.831 | 4.020 | 58,916 | +0.07(+1.77%) |
Feb 13, 2018 | 3.830 | 4.050 | 3.650 | 3.950 | 117,815 | +0.12(+3.13%) |
Feb 12, 2018 | 3.850 | 4.870 | 3.761 | 3.830 | 963,040 | +0.12(+3.23%) |
Feb 09, 2018 | 3.690 | 3.780 | 3.490 | 3.710 | 86,129 | +0.07(+1.92%) |
Feb 08, 2018 | 3.830 | 3.830 | 3.480 | 3.640 | 44,857 | -0.17(-4.46%) |
Feb 07, 2018 | 3.870 | 3.870 | 3.710 | 3.810 | 45,451 | +0.01(+0.26%) |
Feb 06, 2018 | 3.480 | 3.840 | 3.400 | 3.800 | 78,586 | +0.30(+8.57%) |
Feb 05, 2018 | 3.600 | 3.750 | 3.410 | 3.500 | 60,275 | -0.21(-5.66%) |
Feb 02, 2018 | 3.780 | 3.825 | 3.610 | 3.710 | 25,400 | -0.07(-1.85%) |
Feb 01, 2018 | 3.690 | 3.750 | 3.390 | 3.780 | 42,588 | +0.06(+1.61%) |
Jan 31, 2018 | 3.810 | 3.810 | 3.370 | 3.720 | 158,447 | -0.10(-2.62%) |
Jan 30, 2018 | 4.090 | 4.090 | 3.860 | 3.820 | 75,167 | -0.21(-5.21%) |
Jan 29, 2018 | 3.990 | 4.050 | 3.840 | 4.030 | 70,684 | +0.09(+2.28%) |
Jan 26, 2018 | 3.840 | 3.960 | 3.650 | 3.940 | 50,417 | +0.14(+3.68%) |
Jan 25, 2018 | 3.690 | 3.850 | 3.690 | 3.800 | 69,553 | +0.14(+3.83%) |
Jan 24, 2018 | 3.670 | 3.910 | 3.640 | 3.660 | 78,932 | -0.01(-0.27%) |
Jan 23, 2018 | 3.620 | 3.670 | 3.590 | 3.670 | 62,050 | +0.09(+2.51%) |
Jan 22, 2018 | 3.540 | 3.650 | 3.460 | 3.580 | 136,027 | +0.04(+1.13%) |
Jan 19, 2018 | 3.700 | 3.700 | 3.520 | 3.540 | 81,763 | -0.12(-3.28%) |
Jan 18, 2018 | 3.610 | 3.740 | 3.510 | 3.660 | 64,540 | +0.08(+2.23%) |
Jan 17, 2018 | 3.620 | 3.720 | 3.488 | 3.580 | 59,313 | +0.00(+0.00%) |
Jan 16, 2018 | 3.600 | 3.670 | 3.481 | 3.580 | 154,822 | +0.01(+0.28%) |
Jan 12, 2018 | 3.570 | 3.570 | 3.570 | 0 | -0.12(-3.25%) | |
Jan 11, 2018 | 3.390 | 4.060 | 3.338 | 3.690 | 229,638 | +0.32(+9.50%) |
Jan 10, 2018 | 3.460 | 3.490 | 3.280 | 3.370 | 66,992 | -0.07(-2.03%) |
Jan 09, 2018 | 3.340 | 3.540 | 3.230 | 3.440 | 110,035 | +0.14(+4.24%) |
Jan 08, 2018 | 3.290 | 3.370 | 3.150 | 3.300 | 65,523 | +0.07(+2.17%) |
Jan 05, 2018 | 3.260 | 3.400 | 3.200 | 3.230 | 88,766 | -0.06(-1.82%) |
Jan 04, 2018 | 3.210 | 3.355 | 3.128 | 3.290 | 81,483 | +0.08(+2.49%) |
Jan 03, 2018 | 3.330 | 3.380 | 3.140 | 3.210 | 101,377 | -0.09(-2.73%) |
Jan 02, 2018 | 3.220 | 3.390 | 3.210 | 3.300 | 117,731 | +0.09(+2.80%) |
Dec 29, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.13(+4.22%) | |
Dec 28, 2017 | 3.180 | 3.280 | 3.040 | 3.080 | 143,938 | -0.06(-1.91%) |
Dec 27, 2017 | 2.910 | 3.300 | 2.900 | 3.140 | 480,285 | +0.21(+7.17%) |
Dec 26, 2017 | 2.680 | 3.050 | 2.524 | 2.930 | 608,831 | +0.29(+10.98%) |
Dec 22, 2017 | 2.520 | 2.720 | 2.520 | 2.640 | 23,156 | +0.11(+4.35%) |
Dec 21, 2017 | 2.590 | 2.620 | 2.490 | 2.530 | 52,430 | -0.06(-2.32%) |
Dec 20, 2017 | 2.526 | 2.630 | 2.500 | 2.590 | 67,646 | +0.01(+0.39%) |
Dec 19, 2017 | 2.690 | 2.690 | 2.560 | 2.580 | 154,475 | -0.11(-4.09%) |
Dec 18, 2017 | 2.640 | 2.800 | 2.580 | 2.690 | 66,165 | +0.06(+2.28%) |
Dec 15, 2017 | 2.470 | 2.730 | 2.459 | 2.630 | 286,217 | +0.15(+6.05%) |
Dec 14, 2017 | 2.510 | 2.550 | 2.420 | 2.480 | 155,126 | -0.05(-1.98%) |
Dec 13, 2017 | 2.575 | 2.580 | 2.495 | 2.530 | 126,040 | -0.05(-1.94%) |
Dec 12, 2017 | 2.560 | 2.690 | 2.550 | 2.580 | 220,516 | -0.03(-1.15%) |
Dec 11, 2017 | 2.760 | 2.800 | 2.560 | 2.610 | 419,956 | -0.15(-5.43%) |
Dec 08, 2017 | 2.700 | 2.790 | 2.640 | 2.760 | 110,221 | +0.05(+1.85%) |
Dec 07, 2017 | 2.750 | 2.824 | 2.610 | 2.710 | 162,479 | -0.04(-1.45%) |
Dec 06, 2017 | 2.810 | 2.870 | 2.610 | 2.750 | 76,805 | -0.03(-1.08%) |
Dec 05, 2017 | 2.720 | 2.800 | 2.600 | 2.780 | 121,000 | +0.01(+0.36%) |
Dec 04, 2017 | 3.000 | 3.000 | 2.700 | 2.770 | 109,192 | -0.21(-7.05%) |