Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.900 | 3.900 | 3.570 | 3.670 | 1,816 | -0.03(-0.80%) |
Feb 27, 2018 | 3.790 | 3.793 | 3.598 | 3.700 | 10,297 | -0.04(-1.07%) |
Feb 26, 2018 | 3.725 | 3.800 | 3.710 | 3.740 | 6,257 | +0.00(+0.00%) |
Feb 23, 2018 | 3.800 | 3.850 | 3.650 | 3.740 | 4,639 | +0.03(+0.93%) |
Feb 22, 2018 | 3.810 | 3.870 | 3.670 | 3.706 | 5,845 | -0.06(-1.56%) |
Feb 21, 2018 | 3.500 | 3.840 | 3.500 | 3.764 | 2,600 | +0.03(+0.92%) |
Feb 20, 2018 | 3.450 | 3.810 | 3.450 | 3.730 | 19,038 | +0.29(+8.43%) |
Feb 16, 2018 | 3.440 | 3.440 | 3.440 | 0 | +0.19(+5.85%) | |
Feb 15, 2018 | 3.340 | 3.360 | 3.120 | 3.250 | 35,071 | -0.01(-0.42%) |
Feb 14, 2018 | 3.200 | 3.270 | 3.131 | 3.264 | 7,774 | +0.09(+2.96%) |
Feb 13, 2018 | 3.260 | 3.503 | 3.120 | 3.170 | 11,594 | +0.05(+1.60%) |
Feb 12, 2018 | 3.560 | 3.580 | 3.120 | 3.120 | 29,828 | -0.44(-12.36%) |
Feb 09, 2018 | 3.860 | 4.000 | 3.530 | 3.560 | 4,103 | +0.05(+1.42%) |
Feb 08, 2018 | 3.590 | 3.600 | 3.500 | 3.510 | 2,735 | -0.04(-1.13%) |
Feb 07, 2018 | 3.517 | 3.560 | 3.500 | 3.550 | 7,654 | -0.05(-1.39%) |
Feb 06, 2018 | 3.830 | 3.830 | 3.570 | 3.600 | 10,474 | -0.01(-0.28%) |
Feb 05, 2018 | 3.670 | 3.670 | 3.590 | 3.610 | 2,860 | -0.11(-2.96%) |
Feb 02, 2018 | 3.750 | 3.870 | 3.631 | 3.720 | 4,803 | +0.00(+0.00%) |
Feb 01, 2018 | 3.660 | 3.850 | 3.640 | 3.720 | 22,478 | +0.08(+2.20%) |
Jan 31, 2018 | 3.631 | 3.853 | 3.631 | 3.640 | 14,801 | -0.26(-6.65%) |
Jan 30, 2018 | 3.660 | 3.990 | 3.700 | 3.899 | 80,248 | +0.20(+5.39%) |
Jan 29, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 17,643 | +0.15(+4.28%) |
Jan 26, 2018 | 3.511 | 3.680 | 3.511 | 3.548 | 6,995 | -0.04(-1.17%) |
Jan 25, 2018 | 3.790 | 3.800 | 3.560 | 3.590 | 15,311 | -0.01(-0.28%) |
Jan 24, 2018 | 3.570 | 3.820 | 3.570 | 3.600 | 31,623 | +0.03(+0.84%) |
Jan 23, 2018 | 3.710 | 3.750 | 3.570 | 3.570 | 10,017 | -0.18(-4.80%) |
Jan 22, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 3,057 | -0.04(-1.18%) |
Jan 19, 2018 | 3.795 | 3.795 | 3.795 | 3.795 | 751 | -0.11(-2.70%) |
Jan 18, 2018 | 4.120 | 4.120 | 3.730 | 3.900 | 7,771 | +0.07(+1.83%) |
Jan 17, 2018 | 3.980 | 3.980 | 3.750 | 3.830 | 6,107 | +0.02(+0.52%) |
Jan 16, 2018 | 3.720 | 3.850 | 3.720 | 3.810 | 3,448 | +0.09(+2.50%) |
Jan 12, 2018 | 3.717 | 3.717 | 3.717 | 0 | -0.24(-6.02%) | |
Jan 11, 2018 | 4.020 | 4.180 | 3.800 | 3.955 | 9,208 | -0.08(-2.10%) |
Jan 10, 2018 | 4.010 | 4.040 | 3.927 | 4.040 | 3,194 | +0.16(+4.12%) |
Jan 09, 2018 | 4.170 | 4.200 | 3.860 | 3.880 | 7,770 | -0.34(-8.06%) |
Jan 08, 2018 | 4.380 | 4.390 | 4.040 | 4.220 | 12,406 | -0.12(-2.76%) |
Jan 05, 2018 | 4.200 | 4.400 | 4.200 | 4.340 | 4,255 | +0.17(+4.08%) |
Jan 04, 2018 | 4.060 | 4.180 | 4.060 | 4.170 | 1,976 | +0.11(+2.78%) |
Jan 03, 2018 | 3.910 | 4.100 | 3.820 | 4.057 | 9,165 | +0.08(+1.94%) |
Jan 02, 2018 | 3.980 | 3.980 | 3.820 | 3.980 | 6,754 | -0.08(-1.97%) |
Dec 29, 2017 | 4.060 | 4.060 | 4.060 | 0 | +0.24(+6.31%) | |
Dec 28, 2017 | 3.800 | 4.000 | 3.800 | 3.819 | 29,120 | -0.02(-0.55%) |
Dec 27, 2017 | 3.930 | 3.950 | 3.785 | 3.840 | 12,800 | +0.02(+0.52%) |
Dec 26, 2017 | 3.850 | 3.880 | 3.800 | 3.820 | 6,485 | -0.05(-1.29%) |
Dec 22, 2017 | 3.930 | 4.100 | 3.850 | 3.870 | 4,938 | -0.11(-2.76%) |
Dec 21, 2017 | 3.980 | 4.018 | 3.950 | 3.980 | 2,423 | +0.07(+1.79%) |
Dec 20, 2017 | 4.436 | 4.436 | 3.850 | 3.910 | 6,983 | +0.04(+1.03%) |
Dec 19, 2017 | 3.970 | 4.030 | 3.870 | 3.870 | 4,012 | -0.23(-5.50%) |
Dec 18, 2017 | 4.250 | 4.333 | 4.070 | 4.095 | 8,499 | -0.01(-0.36%) |
Dec 15, 2017 | 4.240 | 4.241 | 4.110 | 4.110 | 3,565 | -0.05(-1.20%) |
Dec 14, 2017 | 4.210 | 4.210 | 3.950 | 4.160 | 6,551 | -0.08(-1.89%) |
Dec 13, 2017 | 4.270 | 4.280 | 4.240 | 4.240 | 6,065 | -0.13(-2.91%) |
Dec 12, 2017 | 4.310 | 4.387 | 4.190 | 4.367 | 6,043 | +0.06(+1.32%) |
Dec 11, 2017 | 4.332 | 4.386 | 4.240 | 4.310 | 6,993 | +0.10(+2.31%) |
Dec 08, 2017 | 4.230 | 4.320 | 4.213 | 4.213 | 2,789 | -0.15(-3.37%) |
Dec 07, 2017 | 4.052 | 4.360 | 4.052 | 4.360 | 4,144 | +0.05(+1.16%) |
Dec 06, 2017 | 4.070 | 4.310 | 4.270 | 4.310 | 785 | +0.04(+0.94%) |
Dec 05, 2017 | 4.250 | 4.290 | 4.250 | 4.270 | 8,900 | +0.15(+3.64%) |
Dec 04, 2017 | 4.250 | 4.120 | 4.120 | 2,564 | -0.13(-3.06%) |