Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.150 | 3.200 | 2.945 | 2.900 | 584,399 | -0.25(-7.94%) |
Feb 27, 2018 | 3.250 | 3.300 | 3.125 | 3.150 | 285,966 | -0.10(-3.08%) |
Feb 26, 2018 | 3.300 | 3.400 | 3.200 | 3.250 | 401,109 | +0.00(+0.00%) |
Feb 23, 2018 | 3.300 | 3.350 | 3.250 | 3.250 | 216,393 | -0.02(-0.76%) |
Feb 22, 2018 | 3.400 | 3.400 | 3.250 | 3.275 | 242,182 | -0.12(-3.68%) |
Feb 21, 2018 | 3.550 | 3.550 | 3.350 | 3.400 | 519,427 | -0.10(-2.86%) |
Feb 20, 2018 | 3.300 | 3.600 | 3.300 | 3.500 | 268,275 | +0.15(+4.48%) |
Feb 16, 2018 | 3.350 | 3.350 | 3.350 | 0 | -0.10(-2.90%) | |
Feb 15, 2018 | 3.250 | 3.450 | 3.150 | 3.450 | 688,636 | +0.25(+7.81%) |
Feb 14, 2018 | 3.200 | 3.300 | 3.100 | 3.200 | 704,828 | -0.05(-1.54%) |
Feb 13, 2018 | 3.250 | 3.300 | 3.200 | 3.250 | 354,111 | +0.00(+0.00%) |
Feb 12, 2018 | 3.200 | 3.450 | 3.150 | 3.250 | 440,273 | +0.05(+1.56%) |
Feb 09, 2018 | 3.300 | 3.450 | 3.000 | 3.200 | 476,108 | -0.05(-1.54%) |
Feb 08, 2018 | 3.700 | 3.300 | 3.250 | 516,051 | -0.30(-8.45%) | |
Feb 07, 2018 | 3.200 | 3.600 | 3.200 | 3.550 | 637,848 | +0.30(+9.23%) |
Feb 06, 2018 | 3.150 | 3.350 | 3.100 | 3.250 | 434,863 | +0.15(+4.84%) |
Feb 05, 2018 | 3.150 | 3.350 | 2.900 | 3.100 | 569,826 | -0.10(-3.13%) |
Feb 02, 2018 | 3.250 | 3.300 | 2.938 | 3.200 | 642,224 | -0.05(-1.54%) |
Feb 01, 2018 | 3.450 | 3.450 | 3.150 | 3.250 | 675,239 | -0.15(-4.41%) |
Jan 31, 2018 | 3.600 | 3.600 | 3.300 | 3.400 | 616,476 | -0.18(-4.90%) |
Jan 30, 2018 | 3.700 | 3.700 | 3.475 | 3.575 | 3,736,867 | -0.12(-3.38%) |
Jan 29, 2018 | 3.800 | 3.800 | 3.650 | 3.700 | 412,007 | -0.05(-1.33%) |
Jan 26, 2018 | 3.800 | 3.800 | 3.650 | 3.750 | 313,349 | +0.00(+0.00%) |
Jan 25, 2018 | 3.700 | 3.776 | 3.650 | 3.750 | 180,169 | +0.08(+2.04%) |
Jan 24, 2018 | 3.750 | 3.800 | 3.550 | 3.675 | 360,331 | -0.05(-1.34%) |
Jan 23, 2018 | 3.700 | 3.775 | 3.645 | 3.725 | 541,424 | +0.08(+2.05%) |
Jan 22, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 213,876 | -0.05(-1.35%) |
Jan 19, 2018 | 3.650 | 3.725 | 3.550 | 3.700 | 477,139 | +0.05(+1.37%) |
Jan 18, 2018 | 3.700 | 3.800 | 3.650 | 3.650 | 322,607 | -0.10(-2.67%) |
Jan 17, 2018 | 3.600 | 3.800 | 3.550 | 3.750 | 259,724 | +0.15(+4.17%) |
Jan 16, 2018 | 3.700 | 3.800 | 3.500 | 3.600 | 581,431 | -0.05(-1.37%) |
Jan 12, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Jan 11, 2018 | 3.550 | 3.650 | 3.525 | 3.600 | 754,792 | -0.05(-1.37%) |
Jan 10, 2018 | 3.825 | 3.600 | 3.650 | 1,276,906 | -0.18(-4.58%) | |
Jan 09, 2018 | 3.950 | 4.025 | 3.800 | 3.825 | 263,504 | -0.10(-2.55%) |
Jan 08, 2018 | 4.250 | 4.250 | 3.750 | 3.925 | 476,690 | -0.28(-6.55%) |
Jan 05, 2018 | 4.200 | 4.250 | 4.050 | 4.200 | 806,596 | +0.15(+3.70%) |
Jan 04, 2018 | 3.950 | 4.100 | 3.800 | 4.050 | 302,041 | +0.10(+2.53%) |
Jan 03, 2018 | 4.050 | 4.100 | 3.850 | 3.950 | 375,719 | -0.15(-3.66%) |
Jan 02, 2018 | 3.900 | 4.100 | 3.800 | 4.100 | 504,859 | +0.20(+5.13%) |
Dec 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.25(-6.02%) | |
Dec 28, 2017 | 3.850 | 4.150 | 3.850 | 4.150 | 354,421 | +0.30(+7.79%) |
Dec 27, 2017 | 3.750 | 3.900 | 3.750 | 3.850 | 249,022 | +0.10(+2.67%) |
Dec 26, 2017 | 3.650 | 3.900 | 3.650 | 3.750 | 383,613 | +0.15(+4.17%) |
Dec 22, 2017 | 3.550 | 3.750 | 3.500 | 3.600 | 288,791 | +0.02(+0.70%) |
Dec 21, 2017 | 3.700 | 3.725 | 3.500 | 3.575 | 428,541 | -0.07(-2.05%) |
Dec 20, 2017 | 3.750 | 3.875 | 3.650 | 3.650 | 468,284 | -0.10(-2.67%) |
Dec 19, 2017 | 3.850 | 4.000 | 3.725 | 3.750 | 278,365 | -0.15(-3.85%) |
Dec 18, 2017 | 3.700 | 3.900 | 3.500 | 3.900 | 629,074 | +0.30(+8.33%) |
Dec 15, 2017 | 3.600 | 3.650 | 3.500 | 3.600 | 2,264,429 | +0.02(+0.70%) |
Dec 14, 2017 | 3.750 | 3.800 | 3.550 | 3.575 | 704,008 | -0.17(-4.67%) |
Dec 13, 2017 | 3.700 | 3.800 | 3.500 | 3.750 | 638,150 | +0.00(+0.00%) |
Dec 12, 2017 | 3.700 | 3.825 | 3.650 | 3.750 | 745,322 | +0.05(+1.35%) |
Dec 11, 2017 | 4.050 | 4.200 | 3.700 | 3.700 | 595,547 | -0.25(-6.33%) |
Dec 08, 2017 | 3.900 | 4.095 | 3.800 | 3.950 | 504,174 | +0.05(+1.28%) |
Dec 07, 2017 | 3.750 | 4.300 | 3.700 | 3.900 | 976,191 | +0.20(+5.41%) |
Dec 06, 2017 | 3.850 | 3.850 | 3.550 | 3.700 | 962,800 | -0.10(-2.63%) |
Dec 05, 2017 | 3.950 | 4.000 | 3.700 | 3.800 | 469,945 | -0.10(-2.56%) |
Dec 04, 2017 | 4.200 | 4.250 | 3.900 | 3.900 | 568,241 | -0.30(-7.14%) |