Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.220 | 3.230 | 3.120 | 3.150 | 4,037,025 | -0.08(-2.48%) |
Feb 27, 2018 | 3.230 | 3.260 | 3.160 | 3.230 | 1,861,843 | -0.02(-0.62%) |
Feb 26, 2018 | 3.150 | 3.320 | 3.120 | 3.250 | 2,172,986 | +0.13(+4.17%) |
Feb 23, 2018 | 3.180 | 3.200 | 3.040 | 3.120 | 4,158,423 | -0.03(-0.95%) |
Feb 22, 2018 | 3.330 | 3.380 | 3.190 | 3.150 | 7,913,140 | -0.31(-8.96%) |
Feb 21, 2018 | 3.500 | 3.590 | 3.370 | 3.460 | 2,909,206 | -0.03(-0.86%) |
Feb 20, 2018 | 3.620 | 3.630 | 3.450 | 3.490 | 2,812,194 | -0.11(-3.06%) |
Feb 16, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.15(-4.00%) | |
Feb 15, 2018 | 3.740 | 3.800 | 3.630 | 3.750 | 3,481,514 | +0.03(+0.81%) |
Feb 14, 2018 | 3.440 | 3.750 | 3.410 | 3.720 | 4,433,187 | +0.23(+6.59%) |
Feb 13, 2018 | 3.570 | 3.490 | 4,267,072 | +0.17(+5.12%) | ||
Feb 12, 2018 | 3.330 | 3.400 | 3.200 | 3.320 | 3,379,567 | +0.20(+6.41%) |
Feb 09, 2018 | 3.080 | 3.140 | 2.880 | 3.120 | 5,477,025 | +0.00(+0.00%) |
Feb 08, 2018 | 3.290 | 3.330 | 3.080 | 3.120 | 2,479,855 | -0.15(-4.59%) |
Feb 07, 2018 | 3.450 | 3.480 | 3.230 | 3.270 | 4,014,760 | -0.17(-4.94%) |
Feb 06, 2018 | 3.360 | 3.590 | 3.360 | 3.440 | 2,424,624 | -0.02(-0.58%) |
Feb 05, 2018 | 3.440 | 3.560 | 3.360 | 3.460 | 3,116,806 | -0.02(-0.57%) |
Feb 02, 2018 | 3.650 | 3.650 | 3.470 | 3.480 | 9,594,759 | -0.23(-6.20%) |
Feb 01, 2018 | 3.840 | 3.880 | 3.650 | 3.710 | 2,827,058 | -0.14(-3.64%) |
Jan 31, 2018 | 3.850 | 3.910 | 3.760 | 3.850 | 2,076,908 | +0.03(+0.79%) |
Jan 30, 2018 | 3.940 | 3.950 | 3.860 | 3.820 | 3,344,811 | -0.22(-5.45%) |
Jan 29, 2018 | 4.160 | 4.160 | 4.010 | 4.040 | 2,912,253 | -0.15(-3.58%) |
Jan 26, 2018 | 4.210 | 4.225 | 4.120 | 4.190 | 1,355,200 | +0.00(+0.00%) |
Jan 25, 2018 | 4.330 | 4.360 | 4.170 | 4.190 | 2,387,382 | -0.10(-2.33%) |
Jan 24, 2018 | 4.310 | 4.310 | 4.190 | 4.290 | 2,695,548 | +0.02(+0.47%) |
Jan 23, 2018 | 4.130 | 4.320 | 4.110 | 4.270 | 7,139,464 | +0.16(+3.89%) |
Jan 22, 2018 | 4.070 | 4.145 | 3.970 | 4.110 | 2,824,092 | +0.06(+1.48%) |
Jan 19, 2018 | 3.900 | 4.060 | 3.850 | 4.050 | 2,911,356 | +0.15(+3.85%) |
Jan 18, 2018 | 3.910 | 3.700 | 3.900 | 4,000,731 | +0.12(+3.17%) | |
Jan 17, 2018 | 3.780 | 3.920 | 3.670 | 3.780 | 4,500,733 | +0.03(+0.80%) |
Jan 16, 2018 | 4.020 | 4.020 | 3.700 | 3.750 | 3,381,764 | -0.24(-6.02%) |
Jan 15, 2018 | 4.030 | 4.070 | 3.970 | 3.990 | 1,485,214 | -0.02(-0.50%) |
Jan 12, 2018 | 3.970 | 4.120 | 3.860 | 4.010 | 3,827,634 | -0.04(-0.99%) |
Jan 11, 2018 | 4.060 | 4.180 | 4.030 | 4.050 | 2,853,409 | +0.05(+1.25%) |
Jan 10, 2018 | 4.340 | 4.370 | 3.980 | 4.000 | 2,703,898 | -0.28(-6.54%) |
Jan 09, 2018 | 4.300 | 4.370 | 4.160 | 4.280 | 3,456,566 | +0.08(+1.90%) |
Jan 08, 2018 | 4.080 | 4.220 | 4.000 | 4.200 | 2,469,085 | +0.14(+3.45%) |
Jan 05, 2018 | 4.180 | 4.190 | 4.020 | 4.060 | 1,810,622 | -0.18(-4.25%) |
Jan 04, 2018 | 4.330 | 4.330 | 4.190 | 4.240 | 953,323 | -0.08(-1.85%) |
Jan 03, 2018 | 4.340 | 4.420 | 4.300 | 4.320 | 2,159,002 | +0.03(+0.70%) |
Jan 02, 2018 | 4.090 | 4.310 | 4.060 | 4.290 | 1,513,088 | +0.21(+5.15%) |
Dec 29, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.03(-0.73%) | |
Dec 28, 2017 | 4.050 | 4.120 | 4.015 | 4.110 | 784,991 | +0.11(+2.75%) |
Dec 27, 2017 | 4.080 | 4.090 | 3.970 | 4.000 | 1,285,643 | +0.04(+1.01%) |
Dec 22, 2017 | 4.010 | 4.010 | 3.900 | 3.960 | 1,301,749 | -0.03(-0.75%) |
Dec 21, 2017 | 3.810 | 4.030 | 3.750 | 3.990 | 1,503,169 | +0.14(+3.64%) |
Dec 20, 2017 | 3.770 | 3.920 | 3.720 | 3.850 | 1,402,575 | +0.09(+2.39%) |
Dec 19, 2017 | 3.860 | 3.880 | 3.740 | 3.760 | 1,056,544 | -0.07(-1.83%) |
Dec 18, 2017 | 3.750 | 3.860 | 3.720 | 3.830 | 1,732,150 | +0.11(+2.96%) |
Dec 15, 2017 | 3.690 | 3.750 | 3.690 | 3.720 | 1,417,233 | +0.04(+1.09%) |
Dec 14, 2017 | 3.750 | 3.790 | 3.670 | 3.680 | 1,608,279 | -0.10(-2.65%) |
Dec 13, 2017 | 3.840 | 3.880 | 3.720 | 3.780 | 1,892,035 | -0.05(-1.31%) |
Dec 12, 2017 | 4.060 | 4.070 | 3.820 | 3.830 | 2,934,442 | -0.22(-5.43%) |
Dec 11, 2017 | 4.190 | 4.190 | 4.010 | 4.050 | 2,190,690 | -0.11(-2.64%) |
Dec 08, 2017 | 4.280 | 4.280 | 4.150 | 4.160 | 850,078 | -0.03(-0.72%) |
Dec 07, 2017 | 4.130 | 4.220 | 4.120 | 4.190 | 1,730,723 | +0.06(+1.45%) |
Dec 06, 2017 | 4.330 | 4.330 | 4.120 | 4.130 | 1,660,686 | -0.22(-5.06%) |
Dec 05, 2017 | 4.480 | 4.490 | 4.310 | 4.350 | 1,578,826 | -0.15(-3.33%) |
Dec 04, 2017 | 4.700 | 4.700 | 4.470 | 4.500 | 1,549,337 | -0.23(-4.86%) |