Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.110 | 4.160 | 4.060 | 4.060 | 10,139,306 | -0.03(-0.73%) |
Feb 27, 2018 | 4.070 | 4.140 | 4.040 | 4.090 | 7,101,371 | +0.02(+0.49%) |
Feb 26, 2018 | 3.990 | 4.095 | 3.985 | 4.070 | 8,814,475 | +0.09(+2.26%) |
Feb 23, 2018 | 3.910 | 3.980 | 3.870 | 3.980 | 5,649,265 | +0.06(+1.53%) |
Feb 22, 2018 | 3.920 | 9,343,798 | +0.07(+1.82%) | |||
Feb 21, 2018 | 3.890 | 4.010 | 3.840 | 3.850 | 16,077,285 | -0.07(-1.79%) |
Feb 20, 2018 | 3.680 | 3.920 | 3.680 | 3.920 | 16,291,790 | +0.19(+5.09%) |
Feb 16, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.07(+1.91%) | |
Feb 15, 2018 | 3.550 | 3.690 | 3.550 | 3.660 | 23,563,956 | +0.37(+11.25%) |
Feb 14, 2018 | 3.190 | 3.350 | 3.160 | 3.290 | 7,513,796 | +0.10(+3.13%) |
Feb 13, 2018 | 3.190 | 4,565,137 | -0.03(-0.93%) | |||
Feb 12, 2018 | 3.140 | 3.220 | 3.110 | 3.220 | 4,782,431 | +0.09(+2.88%) |
Feb 09, 2018 | 3.180 | 3.190 | 3.100 | 3.130 | 7,249,636 | -0.07(-2.19%) |
Feb 08, 2018 | 3.310 | 3.180 | 3.200 | 7,600,082 | -0.07(-2.14%) | |
Feb 07, 2018 | 3.190 | 3.360 | 3.150 | 3.270 | 8,795,021 | +0.09(+2.83%) |
Feb 06, 2018 | 3.100 | 3.190 | 3.060 | 3.180 | 9,136,677 | -0.01(-0.31%) |
Feb 05, 2018 | 3.180 | 3.270 | 3.170 | 3.190 | 6,664,427 | -0.12(-3.63%) |
Feb 02, 2018 | 3.370 | 3.390 | 3.285 | 3.310 | 4,454,525 | -0.09(-2.65%) |
Feb 01, 2018 | 3.450 | 3.470 | 3.385 | 3.400 | 8,811,611 | -0.08(-2.30%) |
Jan 31, 2018 | 3.460 | 3.480 | 3.365 | 3.480 | 6,956,301 | +0.04(+1.16%) |
Jan 30, 2018 | 3.540 | 3.550 | 3.520 | 3.440 | 9,680,972 | -0.16(-4.44%) |
Jan 29, 2018 | 3.580 | 3.720 | 3.530 | 3.600 | 19,111,542 | +0.06(+1.69%) |
Jan 26, 2018 | 3.020 | 3.750 | 2.970 | 3.540 | 34,031,888 | +0.47(+15.31%) |
Jan 25, 2018 | 3.130 | 3.140 | 3.050 | 3.070 | 6,752,880 | -0.07(-2.23%) |
Jan 24, 2018 | 3.150 | 3.170 | 3.130 | 3.140 | 5,600,927 | -0.01(-0.32%) |
Jan 23, 2018 | 3.140 | 3.200 | 3.130 | 3.150 | 10,477,088 | +0.00(+0.00%) |
Jan 22, 2018 | 3.100 | 3.190 | 3.100 | 3.150 | 13,551,727 | +0.02(+0.64%) |
Jan 19, 2018 | 3.110 | 3.140 | 3.110 | 3.130 | 6,427,667 | -0.01(-0.32%) |
Jan 18, 2018 | 3.050 | 3.150 | 3.050 | 3.140 | 9,933,879 | +0.06(+1.95%) |
Jan 17, 2018 | 3.060 | 3.090 | 3.040 | 3.080 | 8,826,802 | +0.02(+0.65%) |
Jan 16, 2018 | 3.030 | 3.070 | 3.030 | 3.060 | 6,708,386 | +0.01(+0.33%) |
Jan 15, 2018 | 3.060 | 3.070 | 3.030 | 3.050 | 3,805,537 | -0.01(-0.33%) |
Jan 12, 2018 | 2.970 | 3.080 | 2.970 | 3.060 | 10,620,452 | +0.06(+2.00%) |
Jan 11, 2018 | 2.950 | 3.010 | 2.910 | 3.000 | 7,461,510 | +0.03(+1.01%) |
Jan 10, 2018 | 2.950 | 3.020 | 2.920 | 2.970 | 9,106,247 | +0.02(+0.68%) |
Jan 09, 2018 | 2.850 | 2.950 | 2.810 | 2.950 | 8,338,839 | +0.10(+3.51%) |
Jan 08, 2018 | 2.880 | 2.890 | 2.850 | 2.850 | 3,482,471 | +0.02(+0.71%) |
Jan 05, 2018 | 2.880 | 2.890 | 2.820 | 2.830 | 4,027,516 | -0.06(-2.08%) |
Jan 04, 2018 | 2.900 | 2.910 | 2.800 | 2.890 | 7,853,748 | -0.02(-0.69%) |
Jan 03, 2018 | 2.930 | 2.960 | 2.910 | 2.910 | 4,405,202 | -0.05(-1.69%) |
Jan 02, 2018 | 3.020 | 3.040 | 2.950 | 2.960 | 4,828,075 | -0.07(-2.31%) |
Dec 29, 2017 | 3.030 | 3.030 | 3.030 | 0 | +0.02(+0.66%) | |
Dec 28, 2017 | 3.020 | 3.040 | 3.000 | 3.010 | 4,738,746 | -0.02(-0.66%) |
Dec 27, 2017 | 3.020 | 3.060 | 3.020 | 3.030 | 1,532,155 | +0.01(+0.33%) |
Dec 22, 2017 | 3.030 | 3.060 | 3.010 | 3.020 | 3,634,973 | -0.05(-1.63%) |
Dec 21, 2017 | 3.000 | 3.090 | 2.980 | 3.070 | 9,547,938 | +0.05(+1.66%) |
Dec 20, 2017 | 3.060 | 3.080 | 2.990 | 3.020 | 5,691,071 | -0.04(-1.31%) |
Dec 19, 2017 | 3.130 | 3.130 | 3.060 | 3.060 | 15,821,749 | -0.04(-1.29%) |
Dec 18, 2017 | 3.090 | 3.150 | 3.090 | 3.100 | 5,037,710 | +0.03(+0.98%) |
Dec 15, 2017 | 3.070 | 3.130 | 3.050 | 3.070 | 14,490,186 | +0.00(+0.00%) |
Dec 14, 2017 | 3.100 | 3.140 | 3.010 | 3.070 | 8,985,584 | -0.06(-1.92%) |
Dec 13, 2017 | 3.170 | 3.180 | 3.090 | 3.130 | 5,378,641 | -0.02(-0.63%) |
Dec 12, 2017 | 3.200 | 3.220 | 3.150 | 3.150 | 7,512,350 | -0.02(-0.63%) |
Dec 11, 2017 | 3.170 | 3.200 | 3.160 | 3.170 | 2,329,705 | -0.02(-0.63%) |
Dec 08, 2017 | 3.140 | 3.200 | 3.140 | 3.190 | 4,094,485 | +0.02(+0.63%) |
Dec 07, 2017 | 3.170 | 3.210 | 3.120 | 3.170 | 3,813,089 | +0.00(+0.00%) |
Dec 06, 2017 | 3.150 | 3.220 | 3.120 | 3.170 | 7,059,773 | +0.00(+0.00%) |
Dec 05, 2017 | 3.150 | 3.190 | 3.120 | 3.170 | 6,438,852 | +0.03(+0.96%) |
Dec 04, 2017 | 3.070 | 3.150 | 3.060 | 3.140 | 6,708,410 | +0.05(+1.62%) |