Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.590 | 3.639 | 3.470 | 3.470 | 1,415,109 | -0.09(-2.53%) |
Feb 27, 2018 | 3.660 | 3.700 | 3.480 | 3.560 | 2,049,862 | -0.14(-3.78%) |
Feb 26, 2018 | 3.940 | 3.990 | 3.685 | 3.700 | 1,617,007 | +0.00(+0.00%) |
Feb 23, 2018 | 3.700 | 3.720 | 3.630 | 3.700 | 898,327 | +0.03(+0.82%) |
Feb 22, 2018 | 3.740 | 3.750 | 3.660 | 3.670 | 957,548 | -0.04(-1.08%) |
Feb 21, 2018 | 3.710 | 3.755 | 3.685 | 3.710 | 1,738,602 | +0.01(+0.27%) |
Feb 20, 2018 | 3.700 | 3.720 | 3.660 | 3.700 | 1,538,840 | +0.06(+1.65%) |
Feb 16, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.01(-0.27%) | |
Feb 15, 2018 | 3.680 | 3.740 | 3.600 | 3.650 | 1,003,515 | +0.02(+0.55%) |
Feb 14, 2018 | 3.510 | 3.720 | 3.500 | 3.630 | 1,276,924 | +0.10(+2.83%) |
Feb 13, 2018 | 3.500 | 3.550 | 3.470 | 3.530 | 851,781 | +0.02(+0.57%) |
Feb 12, 2018 | 3.510 | 3.580 | 3.440 | 3.510 | 1,879,258 | +0.03(+0.86%) |
Feb 09, 2018 | 3.510 | 3.570 | 3.314 | 3.480 | 1,804,739 | +0.00(+0.00%) |
Feb 08, 2018 | 3.690 | 3.705 | 3.480 | 3.480 | 1,347,646 | -0.19(-5.18%) |
Feb 07, 2018 | 3.640 | 3.710 | 3.620 | 3.670 | 1,305,369 | +0.02(+0.55%) |
Feb 06, 2018 | 3.560 | 3.740 | 3.550 | 3.650 | 1,988,985 | +0.03(+0.83%) |
Feb 05, 2018 | 3.690 | 3.740 | 3.520 | 3.620 | 2,447,216 | -0.13(-3.60%) |
Feb 02, 2018 | 3.790 | 3.850 | 3.710 | 3.755 | 3,208,393 | -0.04(-1.18%) |
Feb 01, 2018 | 3.770 | 3.870 | 3.710 | 3.800 | 6,363,752 | +0.05(+1.33%) |
Jan 31, 2018 | 3.850 | 3.900 | 3.660 | 3.750 | 4,196,188 | -0.08(-2.09%) |
Jan 30, 2018 | 3.850 | 3.850 | 3.760 | 3.830 | 8,115,577 | -0.18(-4.49%) |
Jan 29, 2018 | 4.260 | 4.320 | 3.990 | 4.010 | 3,260,613 | -0.26(-6.09%) |
Jan 26, 2018 | 4.300 | 4.340 | 4.255 | 4.270 | 1,130,475 | +0.00(+0.00%) |
Jan 25, 2018 | 4.320 | 4.380 | 4.230 | 4.270 | 2,369,429 | -0.06(-1.39%) |
Jan 24, 2018 | 4.470 | 4.500 | 4.250 | 4.330 | 2,944,209 | -0.11(-2.48%) |
Jan 23, 2018 | 4.310 | 4.600 | 4.120 | 4.440 | 12,801,007 | +0.40(+9.90%) |
Jan 22, 2018 | 3.980 | 4.115 | 3.970 | 4.040 | 2,027,646 | +0.07(+1.76%) |
Jan 19, 2018 | 4.000 | 4.020 | 3.930 | 3.970 | 1,134,846 | -0.01(-0.25%) |
Jan 18, 2018 | 4.020 | 4.060 | 3.960 | 3.980 | 1,294,925 | -0.02(-0.50%) |
Jan 17, 2018 | 4.140 | 4.198 | 3.970 | 4.000 | 3,534,908 | -0.11(-2.68%) |
Jan 16, 2018 | 4.300 | 4.320 | 4.080 | 4.110 | 1,529,855 | -0.14(-3.29%) |
Jan 12, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.05(-1.16%) | |
Jan 11, 2018 | 4.360 | 4.400 | 4.290 | 4.300 | 1,032,894 | -0.06(-1.38%) |
Jan 10, 2018 | 4.370 | 4.360 | 984,990 | +0.06(+1.40%) | ||
Jan 09, 2018 | 4.310 | 4.310 | 4.210 | 4.300 | 983,353 | +0.02(+0.47%) |
Jan 08, 2018 | 4.380 | 4.383 | 4.250 | 4.280 | 1,049,196 | -0.09(-2.06%) |
Jan 05, 2018 | 4.360 | 4.410 | 4.255 | 4.370 | 2,119,013 | +0.18(+4.30%) |
Jan 04, 2018 | 4.200 | 4.250 | 4.135 | 4.190 | 953,311 | +0.00(+0.00%) |
Jan 03, 2018 | 4.230 | 4.230 | 4.081 | 4.190 | 1,564,094 | -0.05(-1.18%) |
Jan 02, 2018 | 4.010 | 4.270 | 4.000 | 4.240 | 1,824,212 | +0.23(+5.74%) |
Dec 29, 2017 | 4.010 | 4.010 | 4.010 | 0 | -0.04(-0.99%) | |
Dec 28, 2017 | 4.030 | 4.090 | 3.980 | 4.050 | 1,473,639 | +0.05(+1.25%) |
Dec 27, 2017 | 4.120 | 4.150 | 3.980 | 4.000 | 1,654,376 | -0.09(-2.20%) |
Dec 26, 2017 | 4.090 | 4.240 | 4.080 | 4.090 | 1,614,874 | +0.00(+0.00%) |
Dec 22, 2017 | 3.950 | 4.130 | 3.900 | 4.090 | 1,905,484 | +0.13(+3.28%) |
Dec 21, 2017 | 3.920 | 4.000 | 3.825 | 3.960 | 2,571,143 | +0.05(+1.28%) |
Dec 20, 2017 | 3.650 | 3.930 | 3.570 | 3.910 | 4,027,385 | +0.32(+8.91%) |
Dec 19, 2017 | 3.600 | 3.638 | 3.530 | 3.590 | 1,987,275 | +0.05(+1.41%) |
Dec 18, 2017 | 3.400 | 3.550 | 3.390 | 3.540 | 3,048,972 | +0.15(+4.42%) |
Dec 15, 2017 | 3.320 | 3.420 | 3.265 | 3.390 | 2,747,033 | +0.11(+3.35%) |
Dec 14, 2017 | 3.340 | 3.340 | 3.220 | 3.280 | 1,543,811 | -0.03(-0.91%) |
Dec 13, 2017 | 3.250 | 3.360 | 3.230 | 3.310 | 2,418,571 | +0.08(+2.48%) |
Dec 12, 2017 | 3.320 | 3.370 | 3.180 | 3.230 | 2,103,944 | -0.10(-3.00%) |
Dec 11, 2017 | 3.250 | 3.340 | 3.229 | 3.330 | 1,613,455 | +0.08(+2.46%) |
Dec 08, 2017 | 3.260 | 3.340 | 3.190 | 3.250 | 2,012,823 | -0.01(-0.31%) |
Dec 07, 2017 | 3.140 | 3.275 | 3.140 | 3.260 | 2,436,459 | +0.12(+3.82%) |
Dec 06, 2017 | 3.060 | 3.190 | 3.040 | 3.140 | 1,243,615 | +0.08(+2.61%) |
Dec 05, 2017 | 3.110 | 3.170 | 3.050 | 3.060 | 1,212,245 | -0.06(-1.92%) |
Dec 04, 2017 | 3.200 | 3.200 | 3.110 | 3.120 | 1,009,130 | -0.08(-2.50%) |